Indicators

Cambridge Bancorp (NQ: CATC )

66.94 +0.71 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.94	52.10	49.65	50.38	155,073	-0.13(-0.26%)
May 28, 2020	52.42	54.51	50.51	50.51	48,426	-1.44(-2.78%)
May 27, 2020	49.51	52.73	48.63	51.95	35,822	+2.99(+6.10%)
May 26, 2020	48.73	49.51	47.92	48.96	18,044	+1.46(+3.07%)
May 22, 2020	48.17	48.30	46.91	47.50	18,880	-0.05(-0.11%)
May 21, 2020	46.58	49.66	46.04	47.56	32,421	+0.74(+1.58%)
May 20, 2020	45.19	47.21	45.19	46.82	17,352	+2.59(+5.85%)
May 19, 2020	46.69	46.69	43.95	44.23	15,218	-2.45(-5.25%)
May 18, 2020	44.03	46.73	44.03	46.68	25,325	+3.33(+7.67%)
May 15, 2020	43.05	43.97	41.69	43.35	15,772	+0.15(+0.34%)
May 14, 2020	40.03	43.21	40.03	43.21	22,752	+2.19(+5.34%)
May 13, 2020	41.75	42.81	40.55	41.02	16,541	-0.37(-0.90%)
May 12, 2020	43.43	44.08	41.39	41.39	28,691	-2.23(-5.12%)
May 11, 2020	44.13	45.76	40.55	43.62	23,967	-1.37(-3.05%)
May 08, 2020	44.26	46.98	44.26	44.99	15,541	+1.79(+4.14%)
May 07, 2020	43.78	44.56	42.56	43.21	21,296	-0.63(-1.43%)
May 06, 2020	43.84	45.16	42.36	43.83	17,071	+0.58(+1.35%)
May 05, 2020	46.13	47.12	42.54	43.25	22,474	-1.92(-4.24%)
May 04, 2020	46.35	46.41	44.66	45.17	14,197	-1.50(-3.20%)

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.