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	78.43	78.50	76.87	76.87	7,754	-1.57(-2.00%)
May 27, 2021	77.22	78.43	77.22	78.43	10,532	+1.34(+1.74%)
May 26, 2021	74.98	77.42	74.98	77.09	10,347	+2.24(+2.99%)
May 25, 2021	77.80	77.80	74.64	74.85	11,075	-2.77(-3.57%)
May 24, 2021	77.77	78.43	77.62	77.62	4,434	-0.91(-1.15%)
May 21, 2021	79.48	79.48	77.97	78.52	6,733	-0.18(-0.23%)
May 20, 2021	77.01	78.88	76.59	78.70	14,893	+1.88(+2.45%)
May 19, 2021	76.64	76.82	75.32	76.82	9,181	+0.13(+0.16%)
May 18, 2021	78.34	78.88	76.69	76.69	5,457	-1.65(-2.11%)
May 17, 2021	77.77	78.34	76.99	78.34	9,659	+0.36(+0.46%)
May 14, 2021	76.19	78.20	76.19	77.99	6,966	+1.42(+1.85%)
May 13, 2021	76.16	77.79	74.45	76.57	13,673	+1.95(+2.61%)
May 12, 2021	75.31	75.41	73.73	74.62	10,785	-0.94(-1.25%)
May 11, 2021	75.98	76.49	74.27	75.57	9,262	-1.18(-1.54%)
May 10, 2021	77.36	78.08	76.28	76.75	13,402	-1.04(-1.34%)
May 07, 2021	77.07	78.23	77.07	77.79	6,289	+0.16(+0.21%)
May 06, 2021	76.53	77.97	76.40	77.63	8,070	+0.54(+0.70%)
May 05, 2021	77.40	77.94	76.29	77.09	10,740	+0.20(+0.26%)
May 04, 2021	77.61	78.58	76.89	76.89	6,704	-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.