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 (%)
May 28, 2021	78.42	78.48	76.85	76.85	7,756	-1.57(-2.00%)
May 27, 2021	77.21	78.42	77.21	78.42	10,534	+1.34(+1.74%)
May 26, 2021	74.97	77.41	74.97	77.07	10,349	+2.24(+2.99%)
May 25, 2021	77.78	77.78	74.63	74.83	11,078	-2.77(-3.57%)
May 24, 2021	77.75	78.42	77.60	77.60	4,435	-0.91(-1.15%)
May 21, 2021	79.46	79.46	77.95	78.51	6,735	-0.18(-0.23%)
May 20, 2021	76.99	78.86	76.57	78.68	14,896	+1.88(+2.45%)
May 19, 2021	76.62	76.80	75.31	76.80	9,183	+0.13(+0.16%)
May 18, 2021	78.33	78.86	76.68	76.68	5,458	-1.65(-2.11%)
May 17, 2021	77.75	78.33	76.97	78.33	9,662	+0.36(+0.46%)
May 14, 2021	76.18	78.18	76.18	77.97	6,968	+1.42(+1.85%)
May 13, 2021	76.14	77.77	74.44	76.55	13,676	+1.94(+2.61%)
May 12, 2021	75.30	75.40	73.71	74.61	10,787	-0.94(-1.25%)
May 11, 2021	75.96	76.47	74.25	75.55	9,264	-1.18(-1.54%)
May 10, 2021	77.34	78.06	76.27	76.73	13,405	-1.04(-1.34%)
May 07, 2021	77.05	78.21	77.05	77.77	6,291	+0.16(+0.21%)
May 06, 2021	76.52	77.95	76.38	77.61	8,072	+0.54(+0.70%)
May 05, 2021	77.39	77.92	76.27	77.07	10,743	+0.20(+0.26%)
May 04, 2021	77.60	78.57	76.87	76.87	6,705	-1.45(-1.85%)

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.