Indicators

Cambridge Bancorp (NQ: CATC )

69.91 +0.34 (+0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	76.39	76.39	74.56	74.77	12,284	-2.44(-3.16%)
Apr 28, 2022	77.37	77.68	76.11	77.21	8,443	+0.18(+0.24%)
Apr 27, 2022	76.15	77.29	76.15	77.03	14,867	-0.48(-0.63%)
Apr 26, 2022	77.57	78.04	77.16	77.51	21,361	-0.90(-1.14%)
Apr 25, 2022	79.29	79.44	77.70	78.41	10,985	-1.00(-1.26%)
Apr 22, 2022	80.34	80.57	79.40	79.40	22,374	-0.58(-0.72%)
Apr 21, 2022	81.50	81.52	79.98	79.98	12,939	+0.01(+0.01%)
Apr 20, 2022	74.62	79.97	74.62	79.97	23,357	+3.83(+5.04%)
Apr 19, 2022	73.93	76.66	73.67	76.14	15,773	+3.55(+4.89%)
Apr 18, 2022	72.35	73.01	72.29	72.59	15,023	-0.45(-0.61%)
Apr 14, 2022	73.93	73.93	72.77	73.04	8,932	-1.31(-1.76%)
Apr 13, 2022	73.20	74.44	72.99	74.34	8,293	+0.92(+1.26%)
Apr 12, 2022	74.05	74.19	72.65	73.42	12,070	-0.06(-0.09%)
Apr 11, 2022	73.93	74.50	73.13	73.48	9,988	-0.80(-1.07%)
Apr 08, 2022	73.60	74.45	73.14	74.28	27,478	+0.39(+0.53%)
Apr 07, 2022	75.04	75.04	73.85	73.89	10,688	-1.31(-1.74%)
Apr 06, 2022	77.13	77.13	74.83	75.20	13,981	-1.21(-1.58%)
Apr 05, 2022	76.53	76.73	75.87	76.40	12,819	-0.77(-1.00%)
Apr 04, 2022	77.75	77.84	77.17	77.17	10,781	-0.43(-0.55%)

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.