U.S. markets close in 2 hours 41 minutes

Cambridge Bancorp (CATC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
84.21-1.41 (-1.65%)
As of 12:18PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 202184.7684.8883.7084.2184.213,078
May 10, 202187.1087.1085.1085.6285.6212,000
May 07, 202186.0687.2785.9886.7886.785,600
May 06, 202185.2586.9985.2386.6086.607,200
May 05, 202186.3586.9585.1186.0086.009,600
May 05, 20210.61 Dividend
May 04, 202187.2088.2986.3986.3985.786,000
May 03, 202188.4888.5086.9888.0287.4010,100
Apr 30, 202186.8088.9786.1487.5586.9322,700
Apr 29, 202185.5687.4884.8687.2286.6011,300
Apr 28, 202184.6085.6482.0585.6485.048,200
Apr 27, 202186.3886.4583.2584.6084.0013,300
Apr 26, 202186.0089.5085.6485.9185.3025,400
Apr 23, 202183.0686.0082.1084.9284.3222,000
Apr 22, 202182.5582.7981.9282.0581.478,000
Apr 21, 202182.3282.5581.5682.3081.727,200
Apr 20, 202184.9984.9981.6682.0081.427,800
Apr 19, 202182.3484.3681.9284.1683.5712,400
Apr 16, 202183.2383.5182.4682.7882.207,800
Apr 15, 202183.9284.1181.7682.3581.7713,100
Apr 14, 202183.4084.2683.0783.8083.215,800
Apr 13, 202183.4083.4082.3382.5081.924,900
Apr 12, 202184.9584.9583.1883.3882.796,200
Apr 09, 202183.1384.0083.0584.0083.414,500
Apr 08, 202183.8484.0082.8183.4782.886,600
Apr 07, 202183.3983.4281.9982.1081.5212,100
Apr 06, 202183.7484.8183.7484.3083.709,400
Apr 05, 202185.0085.4784.2084.7984.1912,000
Apr 01, 202183.8084.8982.7684.1083.5117,100
Mar 31, 202182.0086.0082.0084.3283.7240,800
Mar 30, 202182.0182.8580.3782.3381.7514,300
Mar 29, 202182.6983.0982.1082.1081.526,800
Mar 26, 202182.8383.9581.6882.6582.078,300
Mar 25, 202181.0883.8881.0883.4082.8115,500
Mar 24, 202183.7385.2481.5982.0081.4218,700
Mar 23, 202181.2582.6081.2582.2581.6724,500
Mar 22, 202181.6582.8580.1281.2480.6718,600
Mar 19, 202182.1683.9779.6182.8082.2284,200
Mar 18, 202182.0483.5981.9182.4281.848,300
Mar 17, 202183.6783.7780.7182.4481.8622,600
Mar 16, 202184.8784.8782.1783.5082.9112,100
Mar 15, 202183.9084.7980.0384.7984.1917,600
Mar 12, 202184.0685.0083.3483.8283.2316,700
Mar 11, 202185.1686.9180.9284.0283.4325,700
Mar 10, 202184.4786.1984.4785.9885.3717,600
Mar 09, 202182.6784.2982.6782.9182.328,000
Mar 08, 202184.3685.0080.6083.1782.5817,700
Mar 05, 202181.0184.6781.0183.0582.4617,700
Mar 04, 202182.0182.0178.1480.6180.0417,300
Mar 03, 202179.5981.0879.3779.6879.1210,600
Mar 02, 202178.4579.6477.4777.4776.929,800
Mar 01, 202178.7879.0177.2278.9678.4015,200
Feb 26, 202178.8381.2076.2276.2275.6810,000
Feb 25, 202180.7082.7578.5478.5477.9910,700
Feb 24, 202179.1780.8879.0080.7480.1719,700
Feb 23, 202177.4579.8576.6578.5978.0411,000
Feb 22, 202178.1278.3077.6277.6577.106,200
Feb 19, 202176.6978.4476.2577.7777.228,800
Feb 18, 202176.2478.4376.2476.8376.2910,600
Feb 17, 202176.0078.4576.0077.9077.355,200
Feb 16, 202176.9278.0875.7675.9475.4011,700
Feb 12, 202176.7377.9275.1676.7776.2321,100
Feb 11, 202177.7278.0775.4377.0076.4613,800
Feb 10, 202177.5179.9076.7276.7276.187,000
Feb 10, 20210.55 Dividend
Feb 09, 202178.4779.2176.1477.5076.4112,100
Feb 08, 202176.0980.0075.0080.0078.8720,100
Feb 05, 202175.7976.3074.5375.3574.2921,600
Feb 04, 202174.6276.0074.1575.8974.829,700
Feb 03, 202174.4076.0173.7774.0072.9612,900
Feb 02, 202173.6174.9673.6174.8073.7410,400
Feb 01, 202171.5073.7371.5073.3972.3514,500
Jan 29, 202173.3773.9072.7073.5072.4616,400
Jan 28, 202173.9973.9972.5073.4872.4413,600
Jan 27, 202173.8973.8970.5373.0071.9726,700
Jan 26, 202177.8077.8074.3975.1174.0510,800
Jan 25, 202176.7177.5675.8676.8375.7510,400
Jan 22, 202175.1077.1475.1077.0976.0020,400
Jan 21, 202176.1376.6375.6075.6074.5311,500
Jan 20, 202176.1178.0675.6176.1375.0611,400
Jan 19, 202175.6076.6475.5076.6075.5228,300
Jan 15, 202175.3376.0075.3375.3874.3224,100
Jan 14, 202176.0176.6275.5876.3975.318,600
Jan 13, 202174.3775.8474.3775.3474.2820,900
Jan 12, 202173.7575.4073.7575.0073.9418,900
Jan 11, 202172.6175.0272.3874.0072.968,100
Jan 08, 202177.2077.2072.6174.2573.2013,300
Jan 07, 202175.0577.0074.4876.9675.8711,200
Jan 06, 202171.2575.9070.6374.6373.5831,400
Jan 05, 202170.1571.1170.1570.9969.9917,200
Jan 04, 202170.6470.6469.7769.9368.9421,900
Dec 31, 202070.7771.0069.6369.7568.7716,800
Dec 30, 202070.1771.0070.1770.9969.9910,700
Dec 29, 202070.5670.5669.5070.4969.5017,100
Dec 28, 202071.0071.0070.0470.8869.8812,300
Dec 24, 202070.9971.0069.5270.5969.597,100
Dec 23, 202070.6971.0070.0070.6769.677,400
Dec 22, 202071.3071.3070.0070.6369.6312,600
Dec 21, 202071.6172.2570.1671.5970.5810,100
Dec 18, 202073.0174.2971.5172.0471.0261,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...