Skip to main content

Cambridge Bancorp (NQ: CATC )

68.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 68.33 68.71 68.19 68.59 15,830 -0.17(-0.25%)
May 21, 2024 68.70 69.15 68.51 68.76 28,374 +0.92(+1.36%)
May 20, 2024 69.71 69.71 67.75 67.84 13,158 -2.07(-2.96%)
May 17, 2024 69.88 70.81 69.88 69.91 14,622 +0.34(+0.49%)
May 16, 2024 68.61 69.57 68.61 69.57 15,320 +1.21(+1.77%)
May 15, 2024 67.98 68.39 67.63 68.36 15,409 +0.79(+1.17%)
May 14, 2024 67.46 67.99 67.15 67.57 17,102 +1.07(+1.61%)
May 13, 2024 67.35 67.90 66.50 66.50 50,533 -0.67(-1.00%)
May 10, 2024 66.52 67.20 66.52 67.17 24,711 +0.05(+0.07%)
May 09, 2024 66.47 67.12 66.47 67.12 10,568 +0.95(+1.44%)
May 08, 2024 65.54 66.53 65.25 66.17 17,340 +0.61(+0.93%)
May 07, 2024 66.14 66.72 65.48 65.56 14,085 -0.56(-0.85%)
May 06, 2024 66.16 66.43 65.08 66.12 19,616 +0.03(+0.04%)
May 03, 2024 66.41 66.57 65.26 66.09 22,761 +1.11(+1.71%)
May 02, 2024 63.50 65.13 63.22 64.99 64,394 +2.48(+3.98%)
May 01, 2024 61.29 63.75 61.03 62.50 19,909 +1.75(+2.88%)
Apr 30, 2024 61.90 62.35 60.60 60.75 18,123 -1.28(-2.06%)
Apr 29, 2024 63.36 63.37 61.85 62.03 25,381 -1.60(-2.52%)
Apr 26, 2024 64.02 65.07 63.58 63.63 12,496 +0.86(+1.37%)
Apr 25, 2024 63.25 63.25 62.58 62.77 11,123 -1.30(-2.02%)
Apr 24, 2024 61.44 64.07 61.44 64.07 10,314 +1.00(+1.59%)
Apr 23, 2024 62.71 64.03 62.71 63.07 10,262 +0.94(+1.51%)
Apr 22, 2024 62.21 63.50 62.13 62.13 10,125 -0.19(-0.30%)
Apr 19, 2024 59.68 62.31 59.68 62.31 12,203 +2.28(+3.79%)
Apr 18, 2024 60.44 60.47 59.83 60.04 18,160 +1.03(+1.74%)
Apr 17, 2024 61.38 61.45 59.01 59.01 10,076 -1.47(-2.42%)
Apr 16, 2024 59.89 60.64 59.84 60.47 20,233 -0.30(-0.49%)
Apr 15, 2024 60.78 61.42 60.55 60.77 18,035 -0.18(-0.29%)
Apr 12, 2024 61.28 61.39 60.67 60.95 17,890 -0.04(-0.06%)
Apr 11, 2024 61.07 61.73 60.39 60.99 38,872 -0.56(-0.92%)
Apr 10, 2024 63.45 63.45 60.29 61.55 27,545 -3.48(-5.36%)
Apr 09, 2024 64.26 65.24 63.78 65.04 15,335 +0.62(+0.97%)
Apr 08, 2024 63.65 64.49 63.08 64.41 59,220 +1.14(+1.80%)
Apr 05, 2024 63.55 63.98 63.11 63.27 27,373 -0.02(-0.03%)
Apr 04, 2024 64.13 64.83 63.27 63.29 29,373 +0.10(+0.16%)
Apr 03, 2024 63.10 64.28 62.73 63.19 43,174 -0.48(-0.75%)
Apr 02, 2024 64.75 64.75 63.44 63.67 30,101 -1.25(-1.92%)
Apr 01, 2024 65.62 65.79 64.92 64.92 22,706 -2.55(-3.79%)
Mar 28, 2024 67.19 67.51 66.62 67.47 17,667 +0.65(+0.98%)
Mar 27, 2024 64.09 66.83 64.09 66.82 21,159 +3.24(+5.09%)
Mar 26, 2024 65.38 65.38 63.57 63.58 14,536 -1.47(-2.25%)
Mar 25, 2024 65.64 65.64 64.93 65.05 10,484 -0.20(-0.30%)
Mar 22, 2024 65.41 65.55 64.86 65.24 18,063 -1.07(-1.61%)
Mar 21, 2024 65.62 66.59 65.22 66.31 14,582 +1.37(+2.10%)
Mar 20, 2024 62.43 65.52 61.29 64.95 27,049 +1.99(+3.16%)
Mar 19, 2024 61.72 63.34 61.72 62.96 13,841 +0.60(+0.97%)
Mar 18, 2024 63.81 64.18 62.35 62.35 19,055 -1.45(-2.27%)
Mar 15, 2024 61.58 64.00 61.58 63.80 101,278 +1.78(+2.87%)
Mar 14, 2024 63.90 64.50 61.99 62.02 26,725 -2.66(-4.12%)
Mar 13, 2024 63.39 65.75 63.39 64.68 29,989 +0.56(+0.88%)
Mar 12, 2024 64.76 65.01 63.94 64.11 22,061 -1.27(-1.94%)
Mar 11, 2024 64.83 65.61 64.83 65.38 27,598 +0.75(+1.16%)
Mar 08, 2024 65.37 65.37 64.10 64.63 16,144 +0.30(+0.46%)
Mar 07, 2024 64.62 65.49 63.64 64.33 18,710 +0.50(+0.79%)
Mar 06, 2024 63.76 64.34 62.07 63.83 58,837 +0.21(+0.33%)
Mar 05, 2024 62.23 63.85 61.99 63.62 17,732 +1.80(+2.91%)
Mar 04, 2024 62.65 62.65 60.95 61.82 30,013 -0.24(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.