Skip to main content

Cambridge Bancorp (NQ: CATC )

63.26 +1.15 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 62.32 64.08 62.32 63.26 22,263 +1.15(+1.85%)
Feb 28, 2024 62.72 62.82 61.63 62.11 32,225 -0.82(-1.30%)
Feb 27, 2024 63.38 63.83 62.49 62.93 34,205 +0.34(+0.54%)
Feb 26, 2024 63.79 63.79 62.01 62.59 23,306 -0.78(-1.23%)
Feb 23, 2024 64.45 64.91 63.37 63.37 23,349 -0.72(-1.12%)
Feb 22, 2024 64.38 65.02 63.50 64.09 35,139 -0.39(-0.60%)
Feb 21, 2024 65.13 66.47 64.48 64.48 42,296 -1.29(-1.96%)
Feb 20, 2024 66.37 66.79 65.25 65.77 22,653 -1.28(-1.91%)
Feb 16, 2024 68.00 68.00 66.52 67.05 30,449 -1.34(-1.96%)
Feb 15, 2024 67.09 68.78 65.74 68.39 18,638 +2.59(+3.94%)
Feb 14, 2024 65.41 66.02 64.09 65.80 28,839 +1.55(+2.41%)
Feb 13, 2024 66.90 66.90 63.72 64.25 44,797 -5.20(-7.49%)
Feb 12, 2024 67.05 70.10 67.05 69.45 25,839 +2.05(+3.04%)
Feb 09, 2024 65.68 67.66 65.68 67.40 20,496 +1.46(+2.21%)
Feb 08, 2024 65.62 66.49 65.10 65.94 18,871 +1.11(+1.71%)
Feb 07, 2024 64.85 65.38 63.15 64.83 29,189 -0.02(-0.03%)
Feb 06, 2024 65.82 66.53 64.68 64.85 23,715 -0.76(-1.16%)
Feb 05, 2024 66.22 66.79 65.44 65.61 44,597 -1.45(-2.17%)
Feb 02, 2024 65.38 67.71 65.38 67.07 38,102 -0.07(-0.10%)
Feb 01, 2024 67.79 68.27 64.40 67.14 43,877 -0.75(-1.11%)
Jan 31, 2024 69.33 71.26 67.89 67.89 56,106 -4.17(-5.78%)
Jan 30, 2024 71.90 72.45 70.97 72.06 30,556 +0.49(+0.69%)
Jan 29, 2024 67.58 71.82 67.14 71.56 51,186 +3.53(+5.19%)
Jan 26, 2024 67.59 68.16 67.20 68.03 22,210 +0.18(+0.26%)
Jan 25, 2024 68.29 68.29 66.37 67.85 31,187 +0.63(+0.94%)
Jan 24, 2024 69.20 69.20 66.52 67.22 35,122 -1.02(-1.49%)
Jan 23, 2024 69.51 69.51 67.42 68.23 30,022 -0.96(-1.39%)
Jan 22, 2024 66.63 69.20 66.63 69.20 19,302 +2.56(+3.85%)
Jan 19, 2024 65.58 66.68 64.85 66.63 13,861 +1.60(+2.47%)
Jan 18, 2024 64.97 65.34 64.23 65.03 12,768 +0.08(+0.12%)
Jan 17, 2024 63.20 64.96 63.20 64.95 38,819 +0.54(+0.85%)
Jan 16, 2024 65.90 65.81 64.37 64.40 13,726 -2.31(-3.46%)
Jan 12, 2024 69.03 69.09 66.29 66.71 17,083 -1.32(-1.94%)
Jan 11, 2024 68.33 68.33 66.95 68.03 23,815 -1.03(-1.49%)
Jan 10, 2024 68.27 69.08 68.02 69.06 39,840 +0.26(+0.37%)
Jan 09, 2024 68.42 69.48 67.71 68.80 35,821 +0.12(+0.17%)
Jan 08, 2024 67.67 68.79 67.63 68.68 40,429 +0.93(+1.37%)
Jan 05, 2024 66.22 68.69 66.22 67.75 79,641 +0.80(+1.20%)
Jan 04, 2024 66.61 67.55 66.61 66.95 39,699 +0.73(+1.11%)
Jan 03, 2024 67.99 67.99 66.03 66.22 38,086 -1.69(-2.49%)
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.