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 (%)
Dec 29, 2017		64.86	64.86	64.86	0	-0.16(-0.25%)
Dec 28, 2017	65.02	65.02	65.02	65.02	857	+2.57(+4.11%)
Dec 27, 2017	64.21	64.21	61.87	62.46	5,462	-1.07(-1.69%)
Dec 26, 2017	63.53	63.53	63.53	63.53	627	-1.65(-2.53%)
Dec 22, 2017	63.48	66.24	61.54	65.18	1,406	+0.36(+0.55%)
Dec 21, 2017	62.77	64.82	62.77	64.82	2,057	-2.19(-3.26%)
Dec 20, 2017	67.17	67.17	67.01	67.01	973	+4.01(+6.36%)
Dec 19, 2017	61.88	65.60	61.42	63.00	4,290	-3.65(-5.48%)
Dec 18, 2017	67.56	67.56	65.02	66.65	2,739	-0.68(-1.01%)
Dec 15, 2017	69.09	69.49	67.33	67.33	81,589	-2.45(-3.51%)
Dec 14, 2017	68.93	70.84	67.51	69.78	16,691	+0.82(+1.19%)
Dec 13, 2017	69.21	69.86	68.93	68.96	12,599	-0.33(-0.48%)
Dec 12, 2017	69.05	70.06	63.14	69.29	15,527	+3.13(+4.73%)
Dec 11, 2017	62.59	66.16	62.55	66.16	22,406	+5.45(+8.97%)
Dec 08, 2017	59.58	60.72	58.94	60.72	6,823	+1.23(+2.07%)
Dec 07, 2017	59.25	59.49	59.25	59.49	2,487	-0.05(-0.08%)
Dec 06, 2017	58.90	59.54	58.90	59.54	1,888	-0.06(-0.10%)
Dec 05, 2017	59.74	59.74	59.60	59.60	8,024	-0.30(-0.50%)

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.