Skip to main content

Cambridge Bancorp (NQ: CATC )

65.19 +0.08 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 54.52 55.32 54.08 54.42 11,067 -0.88(-1.59%)
Oct 29, 2020 53.84 55.29 52.71 55.29 7,531 +1.28(+2.37%)
Oct 28, 2020 54.70 55.65 53.98 54.01 11,080 -1.32(-2.39%)
Oct 27, 2020 56.45 57.32 55.05 55.34 12,568 -1.13(-2.00%)
Oct 26, 2020 56.64 58.47 56.25 56.47 10,516 -1.25(-2.17%)
Oct 23, 2020 56.52 58.98 55.88 57.72 23,276 +1.62(+2.89%)
Oct 22, 2020 56.97 56.97 54.71 56.10 22,096 -0.26(-0.47%)
Oct 21, 2020 56.63 56.66 55.82 56.36 7,067 +0.12(+0.22%)
Oct 20, 2020 54.08 57.57 50.52 56.24 19,471 +3.65(+6.93%)
Oct 19, 2020 54.33 55.05 52.59 52.59 8,651 -1.48(-2.74%)
Oct 16, 2020 51.13 54.08 50.56 54.08 30,578 +2.37(+4.58%)
Oct 15, 2020 50.71 52.30 50.71 51.71 11,120 +0.84(+1.65%)
Oct 14, 2020 52.59 53.11 50.87 50.87 4,815 -1.45(-2.76%)
Oct 13, 2020 54.29 54.64 51.30 52.31 37,815 -1.85(-3.41%)
Oct 12, 2020 55.25 56.67 53.23 54.16 17,739 -1.47(-2.65%)
Oct 09, 2020 54.57 56.87 54.14 55.64 19,168 +1.21(+2.22%)
Oct 08, 2020 53.46 54.56 52.76 54.43 22,247 +1.40(+2.64%)
Oct 07, 2020 52.59 53.37 52.41 53.02 19,645 +0.82(+1.58%)
Oct 06, 2020 50.03 52.97 49.34 52.20 41,838 +2.48(+4.99%)
Oct 05, 2020 48.76 50.39 47.86 49.72 14,992 +1.52(+3.15%)
Oct 02, 2020 48.64 48.64 46.51 48.20 21,450 +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.