Indicators

Cambridge Bancorp (NQ: CATC )

64.12 -0.46 (-0.71%)

Streaming Delayed Price Updated: 2:01 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	61.67	61.88	58.01	58.85	33,974	-3.51(-5.62%)
Feb 27, 2020	62.74	62.98	61.54	62.35	30,252	-0.91(-1.44%)
Feb 26, 2020	63.00	63.60	62.45	63.27	16,909	+0.72(+1.15%)
Feb 25, 2020	63.26	63.26	61.47	62.54	19,457	-0.40(-0.64%)
Feb 24, 2020	62.48	63.16	61.88	62.95	21,998	-0.17(-0.27%)
Feb 21, 2020	63.56	63.56	62.32	63.12	9,075	-0.46(-0.73%)
Feb 20, 2020	62.29	63.64	62.29	63.58	7,881	+0.97(+1.55%)
Feb 19, 2020	62.23	62.80	61.92	62.61	7,780	+0.58(+0.94%)
Feb 18, 2020	62.57	62.65	62.03	62.03	2,209	-0.12(-0.19%)
Feb 14, 2020	62.17	62.31	61.49	62.15	6,631	+0.04(+0.07%)
Feb 13, 2020	61.85	62.31	61.30	62.11	24,844	+0.05(+0.08%)
Feb 12, 2020	62.57	62.57	61.99	62.05	6,756	-0.12(-0.19%)
Feb 11, 2020	62.57	62.57	61.95	62.17	8,080	-0.27(-0.43%)
Feb 10, 2020	62.10	62.44	61.68	62.44	4,052	+0.39(+0.62%)
Feb 07, 2020	62.27	62.74	61.64	62.05	15,358	-0.34(-0.55%)
Feb 06, 2020	63.08	63.41	61.99	62.40	5,726	-0.34(-0.55%)
Feb 05, 2020	62.66	63.30	62.31	62.74	16,293	+0.46(+0.73%)
Feb 04, 2020	62.41	62.46	61.73	62.29	6,844	+0.35(+0.56%)

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.