Cambridge Bancorp (CATC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

66.77

+1.12

(+1.71%)

At close: 04:00PM EDT

66.77

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	66.66	67.25	65.93	66.77	66.77	21,813
May 02, 2024	64.15	65.80	63.87	65.65	65.65	63,700
May 01, 2024	61.92	64.41	61.65	63.14	63.14	19,700
Apr 30, 2024	62.53	62.99	61.22	61.37	61.37	17,900
Apr 29, 2024	64.01	64.02	62.48	62.66	62.66	25,100
Apr 26, 2024	64.67	65.74	64.23	64.28	64.28	12,400
Apr 25, 2024	63.90	63.90	63.22	63.41	63.41	11,000
Apr 24, 2024	62.07	64.72	62.07	64.72	64.72	10,200
Apr 23, 2024	63.35	64.68	63.35	63.71	63.71	10,200
Apr 22, 2024	62.85	64.15	62.76	62.76	62.76	10,000
Apr 19, 2024	60.29	62.95	60.29	62.95	62.95	12,100
Apr 18, 2024	61.06	61.09	60.44	60.65	60.65	18,000
Apr 17, 2024	62.01	62.08	59.61	59.61	59.61	10,000
Apr 16, 2024	60.50	61.26	60.45	61.09	61.09	20,000
Apr 15, 2024	61.40	62.05	61.17	61.39	61.39	17,900
Apr 12, 2024	61.91	62.02	61.29	61.57	61.57	17,700
Apr 11, 2024	61.70	62.36	61.01	61.61	61.61	38,500
Apr 10, 2024	64.10	64.10	60.91	62.18	62.18	27,300
Apr 09, 2024	64.92	65.91	64.43	65.70	65.70	15,200
Apr 08, 2024	64.30	65.15	63.72	65.07	65.07	58,600
Apr 05, 2024	64.20	64.63	63.75	63.92	63.92	27,100
Apr 04, 2024	64.79	65.49	63.92	63.94	63.94	29,100
Apr 03, 2024	63.74	64.94	63.37	63.84	63.84	42,700
Apr 02, 2024	65.41	65.41	64.09	64.32	64.32	29,800
Apr 01, 2024	66.29	66.46	65.58	65.58	65.58	22,500
Mar 28, 2024	67.88	68.19	67.31	68.16	68.16	17,500
Mar 27, 2024	64.74	67.51	64.74	67.50	67.50	20,900
Mar 26, 2024	66.05	66.05	64.22	64.23	64.23	14,400
Mar 25, 2024	66.31	66.31	65.59	65.71	65.71	10,400
Mar 22, 2024	66.08	66.22	65.52	65.91	65.91	17,900
Mar 21, 2024	66.29	67.27	65.89	66.99	66.99	14,400
Mar 20, 2024	63.07	66.19	61.92	65.61	65.61	26,800
Mar 19, 2024	62.35	63.99	62.35	63.60	63.60	13,700
Mar 18, 2024	64.46	64.84	62.99	62.99	62.99	18,900
Mar 15, 2024	62.21	64.65	62.21	64.45	64.45	100,300
Mar 14, 2024	64.55	65.16	62.62	62.65	62.65	26,500
Mar 13, 2024	64.04	66.42	64.04	65.34	65.34	29,700
Mar 12, 2024	65.42	65.68	64.60	64.77	64.77	21,800
Mar 11, 2024	65.49	66.28	65.49	66.05	66.05	27,300
Mar 08, 2024	66.04	66.04	64.75	65.29	65.29	16,000
Mar 07, 2024	65.28	66.16	64.29	64.99	64.99	18,500
Mar 06, 2024	64.41	65.00	62.71	64.48	64.48	58,200
Mar 05, 2024	62.87	64.50	62.62	64.27	64.27	17,600
Mar 04, 2024	63.29	63.29	61.57	62.45	62.45	29,700
Mar 01, 2024	62.30	63.29	61.63	62.69	62.69	19,900
Feb 29, 2024	62.32	64.08	62.32	63.26	63.26	22,300
Feb 28, 2024	62.72	62.82	61.63	62.11	62.11	32,200
Feb 27, 2024	63.38	63.83	62.49	62.93	62.93	34,200
Feb 26, 2024	63.79	63.79	62.01	62.59	62.59	23,300
Feb 23, 2024	64.45	64.91	63.37	63.37	63.37	23,300
Feb 22, 2024	64.38	65.02	63.50	64.09	64.09	35,100
Feb 21, 2024	65.13	66.47	64.48	64.48	64.48	42,300
Feb 20, 2024	66.37	66.79	65.25	65.77	65.77	22,700
Feb 16, 2024	68.00	68.00	66.52	67.05	67.05	30,400
Feb 15, 2024	67.09	68.78	65.74	68.39	68.39	18,600
Feb 14, 2024	65.41	66.02	64.10	65.80	65.80	28,800
Feb 13, 2024	66.90	66.90	63.72	64.25	64.25	44,800
Feb 12, 2024	67.05	70.10	67.05	69.45	69.45	25,800
Feb 09, 2024	65.68	67.66	65.68	67.40	67.40	20,500
Feb 08, 2024	65.62	66.49	65.10	65.94	65.94	18,900
Feb 07, 2024	64.85	65.38	63.15	64.83	64.83	29,200
Feb 07, 2024	0.67 Dividend
Feb 06, 2024	66.50	67.22	65.35	65.52	64.85	23,500
Feb 05, 2024	66.90	67.48	66.12	66.29	65.61	44,100
Feb 02, 2024	66.06	68.41	66.06	67.76	67.07	37,700
Feb 01, 2024	68.49	68.98	65.07	67.83	67.14	43,400
Jan 31, 2024	70.05	72.00	68.59	68.59	67.89	55,500
Jan 30, 2024	72.64	73.20	71.70	72.80	72.06	30,200
Jan 29, 2024	68.28	72.56	67.83	72.30	71.56	50,700
Jan 26, 2024	68.29	68.86	67.89	68.73	68.03	22,000
Jan 25, 2024	69.00	69.00	67.06	68.55	67.85	30,900
Jan 24, 2024	69.92	69.92	67.21	67.91	67.22	34,800
Jan 23, 2024	70.23	70.23	68.12	68.93	68.23	29,700
Jan 22, 2024	67.32	69.91	67.32	69.91	69.20	19,100
Jan 19, 2024	66.26	67.37	65.52	67.32	66.63	13,700
Jan 18, 2024	65.64	66.02	64.89	65.70	65.03	12,600
Jan 17, 2024	63.85	65.63	63.85	65.62	64.95	38,400
Jan 16, 2024	66.58	66.58	65.04	65.07	64.40	13,600
Jan 12, 2024	69.74	69.80	66.97	67.40	66.71	16,900
Jan 11, 2024	69.04	69.04	67.64	68.73	68.03	23,600
Jan 10, 2024	68.98	69.79	68.72	69.77	69.06	39,400
Jan 09, 2024	69.13	70.20	68.41	69.51	68.80	35,500
Jan 08, 2024	68.37	69.50	68.33	69.39	68.68	40,000
Jan 05, 2024	66.90	69.40	66.90	68.45	67.75	78,800
Jan 04, 2024	67.30	68.25	67.30	67.64	66.95	39,300
Jan 03, 2024	68.69	68.69	66.71	66.90	66.22	37,700
Jan 02, 2024	68.41	69.85	68.16	68.61	67.91	36,400
Dec 29, 2023	70.34	70.34	69.11	69.40	68.69	31,400
Dec 28, 2023	70.91	71.23	70.35	71.23	70.50	17,800
Dec 27, 2023	71.76	71.76	70.60	71.37	70.64	21,700
Dec 26, 2023	71.02	71.96	71.02	71.50	70.77	66,900
Dec 22, 2023	71.36	72.39	71.06	71.32	70.59	23,700
Dec 21, 2023	71.12	71.18	69.88	70.98	70.25	32,400
Dec 20, 2023	72.25	73.68	70.56	70.56	69.84	33,700
Dec 19, 2023	71.37	73.04	70.37	71.67	70.94	40,000
Dec 18, 2023	70.79	71.00	70.03	70.61	69.89	37,400
Dec 15, 2023	71.10	71.32	69.96	70.16	69.44	94,800
Dec 14, 2023	68.89	71.10	68.56	70.85	70.13	57,400
Dec 13, 2023	61.51	67.62	61.51	67.24	66.55	118,700
Dec 12, 2023	62.68	62.78	61.90	62.14	61.50	23,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,872.20+2,678.40(+3.18%)

Cambridge Bancorp (CATC)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,872.20
+2,678.40(+3.18%)