Indicators

Cambridge Bancorp (NQ: CATC )

63.42 -0.14 (-0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	70.35	70.35	65.99	69.24	21,400	-0.02(-0.02%)
Dec 28, 2018	67.30	69.69	67.30	69.26	3,847	+2.14(+3.18%)
Dec 27, 2018	63.83	70.30	63.75	67.12	6,156	+2.65(+4.12%)
Dec 26, 2018	62.80	66.33	62.80	64.47	6,071	-0.24(-0.37%)
Dec 24, 2018	65.56	66.12	64.46	64.71	3,125	-1.42(-2.15%)
Dec 21, 2018	67.27	67.79	65.97	66.13	25,488	-1.66(-2.44%)
Dec 20, 2018	69.86	70.12	67.35	67.79	13,577	-2.11(-3.02%)
Dec 19, 2018	69.53	70.47	69.03	69.90	3,829	-0.11(-0.15%)
Dec 18, 2018	69.03	70.49	68.62	70.01	6,058	+0.89(+1.29%)
Dec 17, 2018	68.20	70.70	65.86	69.12	10,534	+0.90(+1.32%)
Dec 14, 2018	66.71	69.89	66.12	68.22	8,536	-0.11(-0.16%)
Dec 13, 2018	67.75	69.96	67.51	68.33	11,058	-1.00(-1.44%)
Dec 12, 2018	69.03	69.96	67.63	69.33	8,158	+0.46(+0.66%)
Dec 11, 2018	69.74	69.74	68.08	68.87	2,471	-1.52(-2.16%)
Dec 10, 2018	67.44	70.41	67.44	70.39	3,477	+1.31(+1.90%)
Dec 07, 2018	68.62	70.70	67.58	69.08	5,049	-0.88(-1.26%)
Dec 06, 2018	69.62	69.96	69.40	69.96	4,074	-1.25(-1.75%)
Dec 04, 2018	70.37	71.21	70.37	71.21	3,005	-1.56(-2.14%)

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.