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 (%)
Feb 28, 2018	68.76	69.31	67.13	68.27	2,696	-1.84(-2.62%)
Feb 27, 2018	68.27	71.67	68.27	70.11	12,183	+1.49(+2.17%)
Feb 26, 2018	67.86	68.62	67.86	68.62	2,457	+0.76(+1.11%)
Feb 23, 2018	65.74	67.86	65.74	67.86	1,218	-0.33(-0.48%)
Feb 22, 2018	68.19	68.19	67.86	68.19	1,338	+0.08(+0.12%)
Feb 21, 2018	66.23	68.54	66.23	68.11	3,632	+1.88(+2.84%)
Feb 20, 2018	65.40	66.23	65.00	66.23	5,437	+1.23(+1.89%)
Feb 16, 2018		65.00	65.00	65.00	0	+0.41(+0.63%)
Feb 15, 2018	64.49	64.59	63.73	64.59	4,028	+0.10(+0.15%)
Feb 14, 2018	64.36	64.49	64.36	64.49	2,980	+0.11(+0.18%)
Feb 13, 2018	64.39	64.38	63.32	64.38	1,615	+0.00(+0.00%)
Feb 12, 2018	63.37	64.39	63.37	64.38	2,450	+0.61(+0.95%)
Feb 09, 2018	64.39	64.39	63.78	63.78	1,192	+0.41(+0.65%)
Feb 08, 2018	62.96	64.39	62.96	63.37	2,797	-0.20(-0.32%)
Feb 07, 2018	64.02	64.02	62.71	63.57	3,119	-0.06(-0.09%)
Feb 06, 2018	62.25	64.16	61.76	63.63	14,737	-0.46(-0.72%)
Feb 05, 2018	64.16	64.16	63.79	64.09	3,862	+0.30(+0.47%)
Feb 02, 2018	62.00	64.12	61.76	63.79	3,439	-0.33(-0.51%)

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.