Skip to main content

Cambridge Bancorp (NQ: CATC )

69.00 +2.11 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 54.53 55.33 54.09 54.43 11,065 -0.88(-1.59%)
Oct 29, 2020 53.85 55.31 52.72 55.31 7,530 +1.28(+2.37%)
Oct 28, 2020 54.71 55.67 53.99 54.03 11,077 -1.32(-2.39%)
Oct 27, 2020 56.46 57.33 55.06 55.35 12,565 -1.13(-2.00%)
Oct 26, 2020 56.66 58.49 56.26 56.48 10,514 -1.25(-2.17%)
Oct 23, 2020 56.53 59.00 55.89 57.73 23,271 +1.62(+2.89%)
Oct 22, 2020 56.98 56.98 54.72 56.11 22,091 -0.26(-0.47%)
Oct 21, 2020 56.65 56.67 55.83 56.38 7,065 +0.12(+0.22%)
Oct 20, 2020 54.09 57.59 50.53 56.25 19,466 +3.65(+6.93%)
Oct 19, 2020 54.34 55.06 52.61 52.61 8,649 -1.48(-2.74%)
Oct 16, 2020 51.14 54.09 50.58 54.09 30,572 +2.37(+4.58%)
Oct 15, 2020 50.72 52.31 50.72 51.72 11,117 +0.84(+1.65%)
Oct 14, 2020 52.60 53.12 50.88 50.88 4,813 -1.45(-2.76%)
Oct 13, 2020 54.31 54.65 51.31 52.33 37,806 -1.85(-3.41%)
Oct 12, 2020 55.26 56.68 53.25 54.17 17,735 -1.47(-2.65%)
Oct 09, 2020 54.58 56.88 54.15 55.65 19,164 +1.21(+2.22%)
Oct 08, 2020 53.47 54.57 52.77 54.44 22,242 +1.40(+2.64%)
Oct 07, 2020 52.60 53.38 52.42 53.04 19,641 +0.82(+1.58%)
Oct 06, 2020 50.05 52.98 49.35 52.21 41,828 +2.48(+4.99%)
Oct 05, 2020 48.77 50.41 47.87 49.73 14,989 +1.52(+3.15%)
Oct 02, 2020 48.65 48.65 46.52 48.21 21,446 +0.96(+2.04%)
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.