Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 46.45 47.27 45.86 47.07 41,214 -0.27(-0.57%)
Jul 30, 2020 48.10 48.12 47.12 47.34 17,531 -1.25(-2.57%)
Jul 29, 2020 47.21 49.86 47.21 48.59 24,561 +1.79(+3.82%)
Jul 28, 2020 45.39 47.70 45.32 46.80 27,948 +1.46(+3.22%)
Jul 27, 2020 46.51 46.90 44.90 45.34 22,104 -1.11(-2.39%)
Jul 24, 2020 47.48 47.84 45.46 46.45 11,973 -0.83(-1.76%)
Jul 23, 2020 47.99 47.99 46.90 47.29 10,864 -0.14(-0.29%)
Jul 22, 2020 47.77 48.25 46.73 47.43 20,181 -0.63(-1.30%)
Jul 21, 2020 47.43 49.02 47.43 48.05 20,318 +2.17(+4.73%)
Jul 20, 2020 46.59 46.89 45.51 45.88 20,708 -1.44(-3.05%)
Jul 17, 2020 47.97 48.43 47.02 47.32 12,203 -1.27(-2.61%)
Jul 16, 2020 48.59 48.77 47.52 48.59 20,816 -0.57(-1.17%)
Jul 15, 2020 48.48 49.90 47.65 49.16 32,340 +1.56(+3.28%)
Jul 14, 2020 47.39 47.99 46.26 47.60 22,427 +0.12(+0.26%)
Jul 13, 2020 47.59 48.05 45.92 47.48 25,096 +0.81(+1.73%)
Jul 10, 2020 45.56 46.97 45.56 46.67 19,916 +2.27(+5.11%)
Jul 09, 2020 45.45 48.07 43.91 44.40 29,203 -0.98(-2.16%)
Jul 08, 2020 46.20 47.97 44.86 45.39 29,512 -1.23(-2.65%)
Jul 07, 2020 47.85 48.17 45.98 46.62 14,615 -1.95(-4.01%)
Jul 06, 2020 48.38 48.99 47.47 48.56 17,904 +0.40(+0.83%)
Jul 02, 2020 49.83 50.81 47.11 48.16 29,702 -0.79(-1.61%)
Jul 01, 2020 51.79 51.79 48.77 48.96 19,237 -2.50(-4.86%)
Jun 30, 2020 50.65 52.77 48.94 51.46 43,898 +0.23(+0.44%)
Jun 29, 2020 50.07 53.11 49.90 51.23 70,197 +1.59(+3.20%)
Jun 26, 2020 48.46 49.95 45.93 49.64 157,721 +0.22(+0.44%)
Jun 25, 2020 47.35 49.55 47.28 49.42 24,812 +1.41(+2.93%)
Jun 24, 2020 49.84 49.84 47.46 48.02 22,213 -2.67(-5.26%)
Jun 23, 2020 51.50 51.75 49.85 50.68 61,334 +0.01(+0.02%)
Jun 22, 2020 49.12 51.01 47.88 50.68 65,399 +1.19(+2.40%)
Jun 19, 2020 48.82 50.12 46.47 49.49 91,179 +1.13(+2.34%)
Jun 18, 2020 46.38 48.36 46.38 48.36 24,072 +1.09(+2.32%)
Jun 17, 2020 48.70 48.70 46.05 47.26 47,279 -1.78(-3.63%)
Jun 16, 2020 48.64 49.35 46.73 49.04 24,231 +1.88(+3.98%)
Jun 15, 2020 44.16 47.63 44.16 47.17 28,918 +2.00(+4.42%)
Jun 12, 2020 46.17 46.17 43.00 45.17 40,293 +1.13(+2.56%)
Jun 11, 2020 45.07 46.04 43.50 44.04 41,396 -3.01(-6.39%)
Jun 10, 2020 49.56 49.67 46.32 47.04 22,348 -2.90(-5.81%)
Jun 09, 2020 50.23 50.81 48.84 49.95 18,043 -1.56(-3.04%)
Jun 08, 2020 51.88 51.90 49.82 51.51 24,922 +0.81(+1.59%)
Jun 05, 2020 50.54 51.68 49.47 50.70 30,738 +2.32(+4.79%)
Jun 04, 2020 47.57 48.64 47.34 48.38 16,801 +0.42(+0.87%)
Jun 03, 2020 46.59 48.61 46.04 47.97 25,015 +2.23(+4.88%)
Jun 02, 2020 47.31 50.41 44.91 45.73 34,605 -1.44(-3.06%)
Jun 01, 2020 50.15 52.56 47.05 47.17 35,494 -3.21(-6.36%)
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%)
May 01, 2020 46.35 47.69 44.20 46.66 32,810 -1.28(-2.67%)
Apr 30, 2020 47.09 49.09 46.51 47.94 17,296 -0.44(-0.91%)
Apr 29, 2020 44.69 48.95 43.83 48.38 31,471 +4.79(+10.98%)
Apr 28, 2020 43.82 44.26 42.83 43.59 14,462 +0.46(+1.08%)
Apr 27, 2020 40.40 43.40 40.40 43.13 39,275 +2.56(+6.31%)
Apr 24, 2020 40.09 40.79 39.53 40.57 8,958 +0.47(+1.18%)
Apr 23, 2020 38.68 40.82 38.68 40.09 16,002 +0.44(+1.11%)
Apr 22, 2020 39.53 41.35 39.53 39.66 19,016 +0.83(+2.15%)
Apr 21, 2020 38.68 40.45 38.25 38.82 13,821 -0.88(-2.21%)
Apr 20, 2020 39.54 40.05 38.76 39.70 15,169 -0.83(-2.04%)
Apr 17, 2020 39.83 40.68 39.11 40.52 20,361 +1.67(+4.29%)
Apr 16, 2020 40.91 40.91 37.99 38.86 25,813 -2.23(-5.42%)
Apr 15, 2020 42.07 42.07 40.05 41.08 42,114 -1.45(-3.41%)
Apr 14, 2020 45.55 45.59 42.27 42.54 22,547 -2.84(-6.25%)
Apr 13, 2020 45.57 47.70 43.67 45.37 41,252 -0.77(-1.66%)
Apr 09, 2020 42.11 46.33 41.68 46.14 29,669 +4.45(+10.68%)
Apr 08, 2020 41.20 41.68 39.76 41.68 47,667 +0.44(+1.06%)
Apr 07, 2020 43.05 43.05 40.40 41.25 42,467 -1.44(-3.36%)
Apr 06, 2020 42.41 42.68 40.40 42.68 42,099 +2.11(+5.21%)
Apr 03, 2020 41.21 43.40 38.62 40.57 31,065 -1.30(-3.10%)
Apr 02, 2020 41.04 42.89 40.56 41.86 23,050 +1.04(+2.55%)
Apr 01, 2020 43.19 43.82 40.82 40.82 21,507 -3.87(-8.65%)
Mar 31, 2020 44.18 44.69 42.34 44.69 45,745 -0.09(-0.19%)
Mar 30, 2020 42.97 45.12 42.90 44.78 22,336 +1.80(+4.20%)
Mar 27, 2020 46.40 46.40 42.97 42.97 9,308 -4.77(-9.99%)
Mar 26, 2020 42.97 48.00 41.97 47.74 46,793 +4.06(+9.29%)
Mar 25, 2020 43.16 43.95 40.71 43.69 55,282 +0.29(+0.67%)
Mar 24, 2020 43.39 45.22 40.58 43.39 40,068 +1.45(+3.46%)
Mar 23, 2020 43.78 43.89 41.25 41.94 25,591 -0.77(-1.81%)
Mar 20, 2020 44.75 46.41 40.58 42.72 107,391 -2.84(-6.23%)
Mar 19, 2020 43.29 46.41 42.25 45.55 36,318 +1.38(+3.11%)
Mar 18, 2020 47.24 47.83 41.94 44.18 27,935 -4.56(-9.36%)
Mar 17, 2020 44.41 48.98 42.97 48.74 24,821 +5.54(+12.83%)
Mar 16, 2020 47.11 47.61 43.19 43.20 22,044 -7.09(-14.10%)
Mar 13, 2020 48.01 53.84 44.75 50.29 32,345 +3.88(+8.35%)
Mar 12, 2020 47.77 47.77 44.10 46.41 23,706 -3.44(-6.90%)
Mar 11, 2020 51.57 52.86 48.13 49.85 19,660 -2.93(-5.55%)
Mar 10, 2020 51.71 54.75 49.85 52.78 14,603 +1.44(+2.80%)
Mar 09, 2020 55.01 55.01 48.14 51.34 39,477 -5.07(-8.99%)
Mar 06, 2020 57.03 57.98 55.87 56.42 51,426 -1.49(-2.57%)
Mar 05, 2020 59.47 59.99 56.34 57.90 22,781 -2.11(-3.52%)
Mar 04, 2020 60.03 60.16 59.11 60.02 23,367 +0.20(+0.33%)
Mar 03, 2020 60.15 60.15 58.44 59.82 39,502 -0.34(-0.57%)
Mar 02, 2020 59.11 60.16 59.11 60.16 17,352 +1.31(+2.23%)
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%)
Feb 03, 2020 62.23 62.23 61.47 61.94 11,863 +0.35(+0.57%)
Jan 31, 2020 61.86 62.03 61.28 61.59 26,604 -0.69(-1.11%)
Jan 30, 2020 62.34 62.45 60.59 62.28 25,875 -0.17(-0.27%)
Jan 29, 2020 63.55 63.55 61.72 62.45 7,323 -0.77(-1.21%)
Jan 28, 2020 63.37 63.73 62.52 63.22 5,257 +0.22(+0.35%)
Jan 27, 2020 63.18 63.69 62.69 62.99 8,359 -0.49(-0.77%)
Jan 24, 2020 64.21 64.34 63.20 63.48 11,016 -0.70(-1.09%)
Jan 23, 2020 64.42 64.85 64.00 64.18 13,276 +0.00(+0.00%)
Jan 22, 2020 64.38 64.77 63.94 64.18 39,079 -0.24(-0.37%)
Jan 21, 2020 65.06 65.27 64.42 64.42 5,013 -0.76(-1.17%)
Jan 17, 2020 65.89 65.99 64.80 65.18 7,266 -0.52(-0.79%)
Jan 16, 2020 66.16 66.16 65.55 65.70 10,542 +1.07(+1.65%)
Jan 15, 2020 64.93 65.27 64.42 64.63 5,357 -0.20(-0.30%)
Jan 14, 2020 65.70 65.70 64.60 64.83 9,486 -0.55(-0.85%)
Jan 13, 2020 65.66 65.70 64.21 65.38 5,973 -0.43(-0.65%)
Jan 10, 2020 66.13 66.42 65.25 65.81 8,086 +0.28(+0.43%)
Jan 09, 2020 65.49 66.08 64.22 65.53 11,481 -0.11(-0.17%)
Jan 08, 2020 65.64 65.64 65.64 65.64 2,313 +0.00(+0.00%)
Jan 07, 2020 64.51 66.34 63.99 65.64 19,056 +0.54(+0.83%)
Jan 06, 2020 66.29 66.30 64.38 65.10 13,999 -1.06(-1.60%)
Jan 03, 2020 66.25 66.87 66.15 66.16 3,984 -0.83(-1.24%)
Jan 02, 2020 67.96 67.96 66.80 66.99 14,189 -1.40(-2.05%)
Dec 31, 2019 68.04 68.47 67.33 68.39 12,540 +0.15(+0.21%)
Dec 30, 2019 67.81 68.47 66.99 68.24 14,906 +0.55(+0.82%)
Dec 27, 2019 68.26 68.26 67.69 67.69 11,720 -0.05(-0.08%)
Dec 26, 2019 67.57 68.03 67.57 67.74 4,170 +0.25(+0.37%)
Dec 24, 2019 67.32 68.26 67.32 67.49 10,665 -0.34(-0.50%)
Dec 23, 2019 68.13 68.43 67.40 67.83 13,175 -0.31(-0.45%)
Dec 20, 2019 67.85 68.77 67.70 68.14 57,545 +0.10(+0.15%)
Dec 19, 2019 67.32 68.26 67.12 68.04 9,215 +0.54(+0.80%)
Dec 18, 2019 67.20 68.38 67.20 67.50 5,104 -0.89(-1.30%)
Dec 17, 2019 68.27 69.13 67.18 68.39 60,211 +0.03(+0.04%)
Dec 16, 2019 67.30 68.56 67.30 68.36 40,658 +1.00(+1.48%)
Dec 13, 2019 64.14 67.41 64.04 67.36 48,286 +2.70(+4.17%)
Dec 12, 2019 64.09 65.04 63.35 64.67 23,061 +0.67(+1.04%)
Dec 11, 2019 64.21 64.21 63.25 64.00 47,720 +0.44(+0.68%)
Dec 10, 2019 63.24 63.57 63.14 63.57 14,180 +0.32(+0.50%)
Dec 09, 2019 62.88 63.91 62.29 63.25 24,082 -0.10(-0.16%)
Dec 06, 2019 62.51 63.65 62.50 63.35 269,094 -0.83(-1.29%)
Dec 05, 2019 64.68 64.75 62.94 64.18 11,350 -0.97(-1.49%)
Dec 04, 2019 66.15 66.15 65.15 65.15 5,427 -0.97(-1.47%)
Dec 03, 2019 66.13 66.13 66.13 66.13 764 -0.43(-0.64%)
Dec 02, 2019 66.02 66.95 66.02 66.55 2,904 +0.09(+0.13%)
Nov 29, 2019 67.81 67.81 65.79 66.47 7,735 -0.52(-0.78%)
Nov 27, 2019 67.45 68.21 66.01 66.99 3,281 -1.06(-1.55%)
Nov 26, 2019 65.27 68.86 65.27 68.05 6,398 +0.19(+0.28%)
Nov 25, 2019 67.70 68.80 66.59 67.86 7,480 +0.15(+0.23%)
Nov 22, 2019 67.95 68.16 67.70 67.70 2,226 +0.00(+0.00%)
Nov 21, 2019 68.53 69.11 67.70 67.70 6,891 +0.30(+0.44%)
Nov 20, 2019 68.36 69.11 67.28 67.41 8,961 +0.54(+0.80%)
Nov 19, 2019 68.26 68.26 65.02 66.87 8,713 -0.88(-1.30%)
Nov 18, 2019 67.49 68.16 67.49 67.75 1,979 +0.09(+0.13%)
Nov 15, 2019 68.16 68.36 66.65 67.66 5,391 -0.05(-0.08%)
Nov 14, 2019 66.85 68.94 66.85 67.71 5,044 -1.40(-2.02%)
Nov 13, 2019 67.41 69.74 67.39 69.11 6,920 +0.84(+1.22%)
Nov 12, 2019 68.64 68.74 68.28 68.28 1,770 -0.50(-0.73%)
Nov 11, 2019 68.78 68.78 68.78 720 +0.00(+0.00%)
Nov 08, 2019 68.80 69.22 68.31 68.78 3,516 +0.51(+0.75%)
Nov 07, 2019 68.45 68.45 66.12 68.27 4,241 -0.09(-0.14%)
Nov 06, 2019 68.47 68.98 68.26 68.36 3,708 -0.26(-0.39%)
Nov 05, 2019 69.52 69.52 67.98 68.63 6,926 -0.26(-0.38%)
Nov 04, 2019 67.83 69.19 67.66 68.89 4,997 +1.31(+1.94%)
Nov 01, 2019 66.15 67.57 66.15 67.57 2,594 +1.86(+2.83%)
Oct 31, 2019 68.25 68.68 65.30 65.72 10,254 -2.87(-4.19%)
Oct 30, 2019 68.25 68.68 68.25 68.59 4,442 +1.09(+1.61%)
Oct 29, 2019 65.56 68.00 65.22 67.51 5,604 +0.50(+0.75%)
Oct 28, 2019 67.17 68.00 67.01 67.01 4,409 +0.03(+0.04%)
Oct 25, 2019 66.98 66.98 66.98 66.98 1,179 +0.42(+0.64%)
Oct 24, 2019 68.00 68.34 63.94 66.56 4,309 -1.66(-2.44%)
Oct 23, 2019 63.45 68.25 63.45 68.22 9,189 +3.25(+5.00%)
Oct 22, 2019 66.07 66.33 64.97 64.97 4,504 -1.20(-1.81%)
Oct 21, 2019 64.23 66.17 64.23 66.17 4,486 +2.42(+3.79%)
Oct 18, 2019 63.69 63.93 63.12 63.75 5,307 -0.26(-0.41%)
Oct 17, 2019 63.76 64.01 63.01 64.01 2,981 -0.42(-0.66%)
Oct 16, 2019 63.59 64.72 63.59 64.44 3,860 +0.49(+0.77%)
Oct 15, 2019 64.28 64.73 61.94 63.95 4,066 -0.45(-0.70%)
Oct 14, 2019 63.33 64.39 63.17 64.39 3,651 +0.81(+1.27%)
Oct 11, 2019 63.30 64.25 63.30 63.59 6,486 +0.62(+0.98%)
Oct 10, 2019 62.49 63.42 62.49 62.97 3,534 +0.53(+0.84%)
Oct 09, 2019 62.04 63.17 62.04 62.44 2,230 +0.38(+0.61%)
Oct 08, 2019 62.32 62.76 61.89 62.06 6,567 -0.89(-1.41%)
Oct 07, 2019 63.12 63.76 62.95 62.95 2,098 -0.47(-0.74%)
Oct 04, 2019 63.42 64.01 63.42 63.42 3,420 -0.41(-0.64%)
Oct 03, 2019 63.59 64.48 63.59 63.83 4,780 -0.11(-0.17%)
Oct 02, 2019 64.44 64.44 63.94 63.94 4,319 -0.51(-0.79%)
Oct 01, 2019 63.72 65.03 63.72 64.45 9,434 +0.85(+1.33%)
Sep 30, 2019 63.95 64.34 63.60 63.60 7,053 -0.17(-0.27%)
Sep 27, 2019 64.93 65.25 63.66 63.77 6,840 -1.03(-1.58%)
Sep 26, 2019 65.28 65.95 64.73 64.79 5,817 -0.85(-1.29%)
Sep 25, 2019 64.17 66.64 64.10 65.64 11,650 +1.02(+1.57%)
Sep 24, 2019 64.40 65.50 64.40 64.62 4,869 +0.35(+0.54%)
Sep 23, 2019 64.50 64.77 63.60 64.28 3,244 -0.04(-0.07%)
Sep 20, 2019 67.33 68.13 63.88 64.32 49,418 -3.09(-4.58%)
Sep 19, 2019 67.26 68.59 67.16 67.40 6,583 -0.13(-0.19%)
Sep 18, 2019 67.73 67.83 67.15 67.53 7,205 -0.04(-0.06%)
Sep 17, 2019 67.83 68.38 66.13 67.57 9,505 -0.42(-0.62%)
Sep 16, 2019 68.09 69.52 66.12 68.00 13,259 -0.17(-0.25%)
Sep 13, 2019 69.42 69.96 67.57 68.17 21,701 -1.23(-1.77%)
Sep 12, 2019 66.98 70.20 66.40 69.40 20,891 +2.59(+3.88%)
Sep 11, 2019 66.44 67.10 64.61 66.80 13,580 +1.01(+1.53%)
Sep 10, 2019 64.17 67.62 62.33 65.79 17,185 +1.47(+2.28%)
Sep 09, 2019 62.11 64.44 62.11 64.33 9,771 +2.39(+3.86%)
Sep 06, 2019 62.29 62.32 61.38 61.94 8,492 -0.38(-0.61%)
Sep 05, 2019 61.73 62.70 61.68 62.32 7,220 +0.91(+1.48%)
Sep 04, 2019 62.06 62.89 61.41 61.41 5,636 -0.90(-1.44%)
Sep 03, 2019 62.07 62.65 62.00 62.31 8,328 -0.38(-0.61%)
Aug 30, 2019 62.74 62.74 61.89 62.69 6,722 +0.03(+0.05%)
Aug 29, 2019 63.12 63.12 62.09 62.66 3,594 -0.08(-0.13%)
Aug 28, 2019 63.17 63.17 62.02 62.74 4,937 -0.82(-1.29%)
Aug 27, 2019 62.66 63.96 61.89 63.56 8,213 +1.70(+2.74%)
Aug 26, 2019 62.15 62.53 61.16 61.87 10,802 +0.36(+0.58%)
Aug 23, 2019 61.55 62.80 61.05 61.51 8,963 -0.08(-0.14%)
Aug 22, 2019 61.89 61.89 61.38 61.60 14,572 -0.91(-1.45%)
Aug 21, 2019 62.98 63.45 62.30 62.50 6,761 -0.10(-0.16%)
Aug 20, 2019 62.39 62.61 61.90 62.61 3,248 -0.63(-0.99%)
Aug 19, 2019 64.10 64.10 63.23 63.23 1,989 -0.26(-0.41%)
Aug 16, 2019 64.73 64.73 63.04 63.50 9,671 -0.94(-1.46%)
Aug 15, 2019 61.34 64.99 61.34 64.44 5,778 +3.24(+5.29%)
Aug 14, 2019 62.59 62.59 61.05 61.20 4,799 -2.03(-3.22%)
Aug 13, 2019 61.82 63.23 60.40 63.23 7,152 +1.13(+1.82%)
Aug 12, 2019 62.02 62.74 62.02 62.11 8,775 -0.02(-0.03%)
Aug 09, 2019 64.05 64.05 62.12 62.12 5,307 -1.08(-1.70%)
Aug 08, 2019 62.74 64.29 62.74 63.20 7,771 +0.79(+1.26%)
Aug 07, 2019 64.14 66.34 62.41 62.41 3,052 -0.82(-1.30%)
Aug 06, 2019 62.74 63.58 62.74 63.23 6,643 +1.13(+1.82%)
Aug 05, 2019 68.07 68.07 61.88 62.11 22,427 -5.44(-8.06%)
Aug 02, 2019 66.85 67.55 66.85 67.55 2,830 +0.73(+1.09%)
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.