Indicators

Cambridge Bancorp (NQ: CATC )

69.91 +0.34 (+0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	76.41	76.41	74.58	74.78	12,281	-2.44(-3.16%)
Apr 28, 2022	77.39	77.70	76.13	77.23	8,441	+0.18(+0.24%)
Apr 27, 2022	76.16	77.31	76.16	77.04	14,864	-0.49(-0.63%)
Apr 26, 2022	77.58	78.06	77.18	77.53	21,356	-0.90(-1.14%)
Apr 25, 2022	79.30	79.46	77.72	78.43	10,983	-1.00(-1.26%)
Apr 22, 2022	80.36	80.58	79.42	79.42	22,369	-0.58(-0.72%)
Apr 21, 2022	81.52	81.54	80.00	80.00	12,936	+0.01(+0.01%)
Apr 20, 2022	74.64	79.99	74.64	79.99	23,351	+3.83(+5.04%)
Apr 19, 2022	73.95	76.68	73.68	76.16	15,769	+3.55(+4.89%)
Apr 18, 2022	72.37	73.03	72.30	72.60	15,020	-0.45(-0.61%)
Apr 14, 2022	73.95	73.95	72.79	73.05	8,930	-1.31(-1.76%)
Apr 13, 2022	73.22	74.45	73.01	74.36	8,292	+0.92(+1.26%)
Apr 12, 2022	74.07	74.21	72.67	73.44	12,068	-0.06(-0.09%)
Apr 11, 2022	73.95	74.52	73.14	73.50	9,986	-0.80(-1.07%)
Apr 08, 2022	73.62	74.46	73.15	74.30	27,472	+0.39(+0.53%)
Apr 07, 2022	75.06	75.06	73.87	73.90	10,685	-1.31(-1.74%)
Apr 06, 2022	77.14	77.14	74.85	75.21	13,978	-1.21(-1.58%)
Apr 05, 2022	76.55	76.75	75.89	76.42	12,816	-0.77(-1.00%)
Apr 04, 2022	77.77	77.86	77.19	77.19	10,778	-0.43(-0.55%)

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.