Indicators

Cambridge Bancorp (NQ: CATC )

64.36 -1.04 (-1.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	81.44	81.63	79.84	80.68	15,479	-1.03(-1.27%)
Feb 25, 2022	81.15	82.42	81.14	81.71	13,957	+0.87(+1.08%)
Feb 24, 2022	80.47	81.45	79.85	80.84	18,920	+0.07(+0.09%)
Feb 23, 2022	80.77	81.10	80.77	80.77	10,171	+0.49(+0.62%)
Feb 22, 2022	78.92	80.72	78.92	80.27	11,005	-0.14(-0.17%)
Feb 18, 2022				80.41	0	-0.15(-0.18%)
Feb 17, 2022	80.51	80.89	79.81	80.56	15,224	+0.02(+0.02%)
Feb 16, 2022	80.58	80.86	80.15	80.54	11,802	-0.16(-0.20%)
Feb 15, 2022	80.44	81.09	80.44	80.70	6,779	+1.25(+1.58%)
Feb 14, 2022	79.82	79.82	78.89	79.45	4,391	-0.22(-0.28%)
Feb 11, 2022	80.54	80.69	79.29	79.67	8,603	-1.21(-1.49%)
Feb 10, 2022	80.63	81.45	80.18	80.88	14,296	+0.06(+0.08%)
Feb 09, 2022	81.45	82.37	80.63	80.81	15,645	-1.16(-1.42%)
Feb 08, 2022	80.72	82.69	80.72	81.98	18,071	+0.98(+1.21%)
Feb 07, 2022	80.88	80.99	80.19	80.99	11,786	-0.23(-0.28%)
Feb 04, 2022	80.62	81.59	80.42	81.22	10,439	+0.56(+0.70%)
Feb 03, 2022	81.07		80.42	80.66	10,922	-0.22(-0.27%)
Feb 02, 2022	81.43	81.43	80.42	80.88	15,182	-0.68(-0.84%)

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.