Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	68.04	68.47	67.33	68.39	12,540	+0.15(+0.21%)
Dec 30, 2019	67.81	68.47	66.99	68.24	14,906	+0.55(+0.82%)
Dec 27, 2019	68.26	68.26	67.69	67.69	11,720	-0.05(-0.08%)
Dec 26, 2019	67.57	68.03	67.57	67.74	4,170	+0.25(+0.37%)
Dec 24, 2019	67.32	68.26	67.32	67.49	10,665	-0.34(-0.50%)
Dec 23, 2019	68.13	68.43	67.40	67.83	13,175	-0.31(-0.45%)
Dec 20, 2019	67.85	68.77	67.70	68.14	57,545	+0.10(+0.15%)
Dec 19, 2019	67.32	68.26	67.12	68.04	9,215	+0.54(+0.80%)
Dec 18, 2019	67.20	68.38	67.20	67.50	5,104	-0.89(-1.30%)
Dec 17, 2019	68.27	69.13	67.18	68.39	60,211	+0.03(+0.04%)
Dec 16, 2019	67.30	68.56	67.30	68.36	40,658	+1.00(+1.48%)
Dec 13, 2019	64.14	67.41	64.04	67.36	48,286	+2.70(+4.17%)
Dec 12, 2019	64.09	65.04	63.35	64.67	23,061	+0.67(+1.04%)
Dec 11, 2019	64.21	64.21	63.25	64.00	47,720	+0.44(+0.68%)
Dec 10, 2019	63.24	63.57	63.14	63.57	14,180	+0.32(+0.50%)
Dec 09, 2019	62.88	63.91	62.29	63.25	24,082	-0.10(-0.16%)
Dec 06, 2019	62.51	63.65	62.50	63.35	269,094	-0.83(-1.29%)
Dec 05, 2019	64.68	64.75	62.94	64.18	11,350	-0.97(-1.49%)
Dec 04, 2019	66.15	66.15	65.15	65.15	5,427	-0.97(-1.47%)
Dec 03, 2019	66.13	66.13	66.13	66.13	764	-0.43(-0.64%)

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.

Cambridge Bancorp (NQ: CATC )

Historical Prices

Sections

Services

Log In Using Your Account

Cambridge Bancorp (NQ: CATC )

Historical Prices

Sections

Services