Cambridge Bancorp (CATC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

61.28

-1.66

(-2.64%)

At close: 04:00PM EDT

61.28

0.00

(0.00%)

After hours:

04:01PM EDT

Advertisement

Time Period:

Sep 24, 2022 - Sep 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	62.87	63.90	60.96	61.28	61.28	126,789
Sep 21, 2023	61.01	64.20	61.01	62.94	62.94	200,600
Sep 20, 2023	58.00	62.32	56.51	61.50	61.50	885,400
Sep 19, 2023	50.17	50.33	48.37	48.59	48.59	43,200
Sep 18, 2023	51.32	51.66	49.72	49.93	49.93	33,500
Sep 15, 2023	52.03	52.63	50.74	51.25	51.25	113,200
Sep 14, 2023	52.14	52.28	51.23	52.03	52.03	119,800
Sep 13, 2023	52.08	52.08	50.96	51.46	51.46	36,000
Sep 12, 2023	51.21	52.30	51.21	52.00	52.00	12,600
Sep 11, 2023	52.40	52.45	51.01	51.41	51.41	23,500
Sep 08, 2023	52.21	52.94	52.21	52.30	52.30	17,900
Sep 07, 2023	52.31	52.31	51.38	51.62	51.62	46,400
Sep 06, 2023	53.62	53.62	52.11	52.22	52.22	26,600
Sep 05, 2023	54.57	54.57	53.23	53.56	53.56	27,700
Sep 01, 2023	53.64	55.36	53.64	54.47	54.47	23,600
Aug 31, 2023	53.52	53.95	52.85	53.21	53.21	22,500
Aug 30, 2023	53.17	54.30	52.37	53.30	53.30	26,000
Aug 29, 2023	53.30	53.93	52.71	52.97	52.97	28,600
Aug 28, 2023	52.92	53.62	52.54	53.11	53.11	31,200
Aug 25, 2023	53.67	53.78	52.34	52.45	52.45	37,800
Aug 24, 2023	53.09	54.59	52.70	53.19	53.19	20,400
Aug 23, 2023	53.28	53.72	52.34	53.25	53.25	20,900
Aug 22, 2023	54.56	54.65	52.60	53.07	53.07	50,300
Aug 21, 2023	56.12	56.12	54.12	54.47	54.47	27,400
Aug 18, 2023	55.90	57.23	55.42	55.74	55.74	30,100
Aug 17, 2023	55.13	56.91	55.13	56.53	56.53	24,300
Aug 16, 2023	56.83	57.21	54.94	55.00	55.00	14,900
Aug 15, 2023	58.07	58.07	56.56	56.75	56.75	22,100
Aug 14, 2023	59.74	59.74	57.61	58.49	58.49	21,700
Aug 11, 2023	59.63	60.06	59.40	59.79	59.79	24,600
Aug 10, 2023	63.36	63.36	59.51	59.56	59.56	31,500
Aug 09, 2023	62.89	63.34	62.70	63.30	63.30	63,500
Aug 08, 2023	62.72	63.91	60.87	63.62	63.62	29,700
Aug 07, 2023	62.96	64.06	62.47	63.91	63.91	21,900
Aug 04, 2023	62.16	63.31	61.97	62.96	62.96	18,700
Aug 03, 2023	60.69	62.52	60.69	62.24	62.24	20,300
Aug 02, 2023	61.00	61.59	60.47	61.21	61.21	51,000
Aug 02, 2023	0.67 Dividend
Aug 01, 2023	61.45	62.27	61.31	61.75	61.08	27,400
Jul 31, 2023	61.76	61.88	60.74	61.54	60.87	27,300
Jul 28, 2023	59.70	60.97	59.32	60.66	60.00	34,600
Jul 27, 2023	60.59	60.59	59.01	59.63	58.98	36,900
Jul 26, 2023	59.46	60.83	58.96	60.03	59.38	55,400
Jul 25, 2023	58.64	59.37	57.96	58.96	58.32	52,900
Jul 24, 2023	56.57	59.34	56.57	58.64	58.00	28,000
Jul 21, 2023	56.18	56.50	55.44	56.28	55.67	55,000
Jul 20, 2023	55.80	56.27	54.94	55.70	55.10	60,500
Jul 19, 2023	54.92	57.36	54.17	55.80	55.19	52,600
Jul 18, 2023	60.86	60.86	55.51	55.55	54.95	60,300
Jul 17, 2023	57.98	59.41	57.14	57.97	57.34	55,100
Jul 14, 2023	57.70	57.70	56.33	57.37	56.75	26,300
Jul 13, 2023	56.65	57.74	56.23	57.46	56.84	19,300
Jul 12, 2023	56.81	56.91	55.76	56.06	55.45	28,300
Jul 11, 2023	55.25	56.18	54.81	55.64	55.04	26,900
Jul 10, 2023	54.65	56.33	54.09	55.03	54.43	24,000
Jul 07, 2023	53.58	55.00	53.58	54.78	54.19	48,400
Jul 06, 2023	54.62	54.62	52.62	53.36	52.78	29,600
Jul 05, 2023	55.15	56.03	54.03	55.01	54.41	31,600
Jul 03, 2023	54.26	55.60	53.70	55.39	54.79	18,900
Jun 30, 2023	55.14	55.25	54.15	54.31	53.72	37,000
Jun 29, 2023	55.05	56.31	54.54	54.92	54.32	22,000
Jun 28, 2023	54.06	54.70	53.32	54.46	53.87	34,200
Jun 27, 2023	55.86	56.47	53.74	54.13	53.54	47,200
Jun 26, 2023	57.53	58.35	55.53	55.81	55.20	46,500
Jun 23, 2023	57.33	58.80	57.01	57.86	57.23	272,500
Jun 22, 2023	59.23	59.39	57.52	58.29	57.66	32,700
Jun 21, 2023	59.11	61.08	58.78	59.46	58.81	40,400
Jun 20, 2023	59.19	59.78	58.50	59.29	58.65	36,700
Jun 16, 2023	59.84	60.59	58.40	59.71	59.06	59,400
Jun 15, 2023	60.33	60.33	58.85	59.83	59.18	22,600
Jun 14, 2023	60.43	60.58	58.09	58.28	57.65	43,500
Jun 13, 2023	58.86	60.92	58.86	60.14	59.49	30,300
Jun 12, 2023	58.90	59.95	57.78	58.67	58.03	23,200
Jun 09, 2023	59.60	59.79	57.82	58.37	57.74	36,100
Jun 08, 2023	58.74	59.80	57.01	59.54	58.89	31,700
Jun 07, 2023	57.12	59.50	56.82	58.53	57.89	42,200
Jun 06, 2023	51.30	58.48	50.29	56.73	56.11	35,800
Jun 05, 2023	53.99	53.99	52.04	52.17	51.60	32,200
Jun 02, 2023	51.41	54.74	51.41	53.95	53.36	36,200
Jun 01, 2023	50.70	51.30	50.00	50.64	50.09	45,400
May 31, 2023	52.23	52.23	49.62	50.54	49.99	93,900
May 30, 2023	52.47	52.49	50.81	52.07	51.51	21,600
May 26, 2023	51.60	52.17	50.79	52.02	51.46	13,300
May 25, 2023	52.12	52.64	50.83	51.75	51.19	26,100
May 24, 2023	54.28	54.28	51.89	51.91	51.35	21,600
May 23, 2023	53.52	56.35	53.52	54.46	53.87	37,000
May 22, 2023	52.01	53.72	51.40	53.16	52.58	29,300
May 19, 2023	52.83	52.83	50.50	51.28	50.72	41,300
May 18, 2023	51.76	52.58	50.82	52.01	51.45	33,900
May 17, 2023	48.56	51.85	48.53	51.32	50.76	34,400
May 16, 2023	49.51	49.64	47.73	47.79	47.27	25,300
May 15, 2023	48.88	50.23	48.88	49.15	48.62	25,700
May 12, 2023	47.26	49.21	47.00	48.88	48.35	39,100
May 11, 2023	47.20	47.91	47.00	47.23	46.72	40,100
May 10, 2023	47.72	48.14	46.60	48.00	47.48	66,700
May 10, 2023	0.67 Dividend
May 09, 2023	48.57	48.57	46.93	47.91	46.73	32,200
May 08, 2023	49.37	51.23	47.87	48.69	47.49	46,600
May 05, 2023	48.50	48.99	47.64	48.83	47.62	51,800
May 04, 2023	46.50	47.42	44.62	46.90	45.74	52,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

Cambridge Bancorp (CATC)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)