CATC - Cambridge Bancorp

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202073.0073.2871.6072.5572.5526,000
Feb 26, 202073.3074.0072.6673.6173.6114,500
Feb 25, 202073.6073.6071.5272.7772.7716,700
Feb 24, 202072.7073.4972.0073.2473.2418,900
Feb 21, 202073.9573.9572.5173.4473.447,800
Feb 20, 202072.4874.0472.4873.9873.986,800
Feb 19, 202072.4073.0772.0572.8572.856,700
Feb 18, 202072.8072.8972.1772.1772.171,900
Feb 14, 202072.3472.5071.5572.3172.315,800
Feb 13, 202071.9672.5071.3272.2672.2621,400
Feb 12, 202072.8072.8072.1372.2072.205,800
Feb 11, 202072.8072.8072.0872.3472.346,900
Feb 10, 202072.2572.6571.7672.6572.653,500
Feb 07, 202072.4573.0071.7272.2072.2013,300
Feb 06, 202073.3973.7872.1372.6072.604,900
Feb 05, 202072.9073.6572.5073.0073.0014,000
Feb 05, 20200.53 Dividend
Feb 04, 202073.1473.2072.3573.0072.475,800
Feb 03, 202072.9472.9472.0472.5972.0610,000
Jan 31, 202072.5072.7071.8272.1871.6622,800
Jan 30, 202073.0673.1971.0172.9972.4622,100
Jan 29, 202074.4874.4872.3473.1972.666,200
Jan 28, 202074.2774.6973.2774.0973.554,500
Jan 27, 202074.0574.6473.4773.8373.297,100
Jan 24, 202075.2675.4174.0774.4073.869,500
Jan 23, 202075.5076.0075.0175.2274.6711,300
Jan 22, 202075.4575.9174.9475.2274.6733,300
Jan 21, 202076.2676.5075.5075.5074.954,300
Jan 17, 202077.2277.3475.9576.3975.846,300
Jan 16, 202077.5477.5476.8277.0076.449,000
Jan 15, 202076.1076.5075.5075.7575.204,600
Jan 14, 202077.0077.0075.7175.9875.438,100
Jan 13, 202076.9577.0075.2576.6376.075,100
Jan 10, 202077.5077.8576.4777.1376.577,000
Jan 09, 202076.7577.4575.2776.8076.249,800
Jan 08, 202076.9376.9376.9376.9376.372,000
Jan 07, 202075.6177.7575.0076.9376.3716,300
Jan 06, 202077.6977.7175.4576.3075.7511,900
Jan 03, 202077.6578.3777.5377.5476.983,500
Jan 02, 202079.6579.6578.3078.5177.9412,100
Dec 31, 201979.7480.2578.9180.1579.5710,700
Dec 30, 201979.4780.2578.5179.9879.4012,700
Dec 27, 201980.0080.0079.3379.3378.7510,000
Dec 26, 201979.1979.7379.1979.3978.813,600
Dec 24, 201978.9080.0078.9079.1078.539,200
Dec 23, 201979.8580.2078.9979.5078.9211,200
Dec 20, 201979.5280.6079.3479.8679.2849,100
Dec 19, 201978.9080.0078.6779.7479.167,900
Dec 18, 201978.7680.1478.7679.1178.544,400
Dec 17, 201980.0181.0278.7480.1579.5751,400
Dec 16, 201978.8880.3578.8880.1279.5434,700
Dec 13, 201975.1779.0075.0578.9578.3841,200
Dec 12, 201975.1176.2274.2575.7975.2419,700
Dec 11, 201975.2575.2574.1375.0174.4740,700
Dec 10, 201974.1274.5074.0074.5073.9612,100
Dec 09, 201973.7074.9173.0074.1373.5920,500
Dec 06, 201973.2674.6073.2574.2573.71229,700
Dec 05, 201975.8175.8973.7775.2274.679,700
Dec 04, 201977.5377.5376.3676.3675.814,600
Dec 03, 201977.5077.5077.5077.5076.94700
Dec 02, 201977.3878.4777.3878.0077.432,500
Nov 29, 201979.4879.4877.1177.9077.336,600
Nov 27, 201979.0579.9477.3778.5177.942,800
Nov 26, 201976.5080.7076.5079.7579.175,500
Nov 25, 201980.2980.6478.0479.5378.956,400
Nov 22, 201979.6479.8879.3579.3578.772,000
Nov 21, 201980.3281.0079.3579.3578.775,900
Nov 20, 201980.1281.0078.8579.0078.437,600
Nov 19, 201980.0080.0076.2178.3777.807,400
Nov 18, 201979.1079.8879.1079.4078.821,700
Nov 15, 201979.8880.1278.1279.3078.724,700
Nov 14, 201978.3580.8078.3579.3678.784,300
Nov 13, 201979.0081.7478.9881.0080.415,900
Nov 12, 201980.4580.5680.0280.0279.441,500
Nov 11, 201980.6180.6180.6180.6180.02700
Nov 08, 201980.6381.1380.0780.6180.023,000
Nov 07, 201980.2380.2377.4980.0179.433,600
Nov 06, 201980.2580.8580.0080.1279.543,000
Nov 06, 20190.51 Dividend
Nov 05, 201982.0082.0080.1880.9479.855,700
Nov 04, 201980.0081.6079.8081.2580.154,200
Nov 01, 201978.0379.7078.0379.7078.622,200
Oct 31, 201980.5081.0077.0277.5176.468,700
Oct 30, 201980.5081.0080.5080.9079.813,800
Oct 29, 201977.3380.2076.9379.6278.544,800
Oct 28, 201979.2280.2079.0379.0377.963,700
Oct 25, 201979.0079.0079.0079.0077.931,100
Oct 24, 201980.2080.6075.4178.5077.443,700
Oct 23, 201974.8480.5074.8480.4679.377,800
Oct 22, 201977.9378.2376.6376.6375.593,800
Oct 21, 201975.7578.0475.7578.0476.993,800
Oct 18, 201975.1275.4074.4475.1974.174,500
Oct 17, 201975.2075.5074.3275.5074.482,500
Oct 16, 201975.0076.3375.0076.0074.973,300
Oct 15, 201975.8176.3573.0575.4274.403,400
Oct 14, 201974.6975.9574.5075.9574.923,100
Oct 11, 201974.6675.7874.6675.0073.995,600
Oct 10, 201973.7074.8073.7074.2773.273,000
Oct 09, 201973.1774.5073.1773.6572.651,900
Oct 08, 201973.5074.0373.0073.2072.215,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...