Indicators

Cambridge Bancorp (NQ: CATC )

64.36 -1.04 (-1.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	74.12	75.46	74.05	75.07	81,193	+0.35(+0.47%)
Feb 27, 2023	74.86	75.83	74.28	74.72	59,876	+0.25(+0.34%)
Feb 24, 2023	74.14	75.41	73.97	74.46	68,434	-1.27(-1.68%)
Feb 23, 2023	75.55	76.15	74.88	75.74	78,422	+0.67(+0.89%)
Feb 22, 2023	75.67	76.43	74.74	75.07	78,223	-1.04(-1.36%)
Feb 21, 2023	76.31	76.50	75.00	76.10	78,283	-0.61(-0.80%)
Feb 17, 2023	75.27	76.93	74.58	76.72	45,661	+1.65(+2.20%)
Feb 16, 2023	77.59	77.78	74.03	75.07	112,310	-4.25(-5.36%)
Feb 15, 2023	78.01	79.46	77.38	79.31	55,723	+1.27(+1.63%)
Feb 14, 2023	79.62	80.27	77.97	78.04	82,969	-2.16(-2.70%)
Feb 13, 2023	80.17	80.30	79.18	80.20	64,873	+0.27(+0.34%)
Feb 10, 2023	78.62	80.23	78.41	79.93	75,677	+1.10(+1.40%)
Feb 09, 2023	78.96	79.83	78.30	78.82	61,992	-0.03(-0.04%)
Feb 08, 2023	78.81	79.71	78.14	78.85	66,121	-0.73(-0.91%)
Feb 07, 2023	77.88	79.60	77.26	79.58	82,407	+1.35(+1.72%)
Feb 06, 2023	78.98	78.99	77.09	78.23	83,619	-0.56(-0.71%)
Feb 03, 2023	77.56	79.59	76.86	78.79	107,507	+0.60(+0.77%)
Feb 02, 2023	76.63	78.25	75.82	78.19	81,176	+2.14(+2.81%)

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.