Cambridge Bancorp (CATC) Historical Stock Data
64.06 ↓0.22 (-0.34%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CATC is up 0.26% a day on average. There have been 13 days where Cambridge Bancorp closed green and 17 days where CATC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 64.67 | 64.28 | ↓$0.39 (-0.60%) | 64.23 | 65.74 | 12.37K |
| 2024-04-25 | 63.90 | 63.41 | ↓$0.49 (-0.77%) | 63.22 | 63.90 | 11.01K |
| 2024-04-24 | 62.07 | 64.72 | ↑$2.65 (4.27%) | 62.07 | 64.72 | 10.21K |
| 2024-04-23 | 63.35 | 63.71 | ↑$0.36 (0.57%) | 63.35 | 64.68 | 10.16K |
| 2024-04-22 | 62.85 | 62.76 | ↓$0.09 (-0.14%) | 62.76 | 64.15 | 10.02K |
| 2024-04-19 | 60.29 | 62.95 | ↑$2.66 (4.41%) | 60.29 | 62.95 | 12.08K |
| 2024-04-18 | 61.06 | 60.65 | ↓$0.41 (-0.67%) | 60.44 | 61.09 | 17.98K |
| 2024-04-17 | 62.01 | 59.61 | ↓$2.40 (-3.87%) | 59.61 | 62.08 | 9.98K |
| 2024-04-16 | 60.50 | 61.09 | ↑$0.59 (0.98%) | 60.45 | 61.26 | 20.03K |
| 2024-04-15 | 61.40 | 61.39 | ↓$0.01 (-0.02%) | 61.17 | 62.05 | 17.85K |
| 2024-04-12 | 61.91 | 61.57 | ↓$0.34 (-0.55%) | 61.29 | 62.02 | 17.71K |
| 2024-04-11 | 61.70 | 61.61 | ↓$0.09 (-0.14%) | 61.01 | 62.36 | 38.48K |
| 2024-04-10 | 64.10 | 62.18 | ↓$1.92 (-3.00%) | 60.91 | 64.10 | 27.27K |
| 2024-04-09 | 64.92 | 65.70 | ↑$0.78 (1.20%) | 64.43 | 65.91 | 15.18K |
| 2024-04-08 | 64.30 | 65.07 | ↑$0.77 (1.20%) | 63.72 | 65.15 | 58.62K |
| 2024-04-05 | 64.20 | 63.92 | ↓$0.28 (-0.44%) | 63.75 | 64.63 | 27.10K |
| 2024-04-04 | 64.79 | 63.94 | ↓$0.85 (-1.31%) | 63.92 | 65.49 | 29.08K |
| 2024-04-03 | 63.74 | 63.84 | ↑$0.10 (0.16%) | 63.37 | 64.94 | 42.74K |
| 2024-04-02 | 65.41 | 64.32 | ↓$1.09 (-1.67%) | 64.09 | 65.41 | 29.80K |
| 2024-04-01 | 66.29 | 65.58 | ↓$0.71 (-1.07%) | 65.58 | 66.46 | 22.48K |
| 2024-03-28 | 67.88 | 68.16 | ↑$0.28 (0.41%) | 67.31 | 68.20 | 17.49K |
| 2024-03-27 | 64.74 | 67.50 | ↑$2.76 (4.26%) | 64.74 | 67.51 | 20.95K |
| 2024-03-26 | 66.05 | 64.23 | ↓$1.82 (-2.76%) | 64.22 | 66.05 | 14.39K |
| 2024-03-25 | 66.31 | 65.71 | ↓$0.60 (-0.90%) | 65.59 | 66.31 | 10.38K |
| 2024-03-22 | 66.08 | 65.91 | ↓$0.17 (-0.26%) | 65.52 | 66.22 | 17.88K |
| 2024-03-21 | 66.29 | 66.99 | ↑$0.70 (1.06%) | 65.89 | 67.27 | 14.41K |
| 2024-03-20 | 63.07 | 65.61 | ↑$2.54 (4.03%) | 61.92 | 66.19 | 26.78K |
| 2024-03-19 | 62.35 | 63.60 | ↑$1.25 (2.00%) | 62.35 | 63.99 | 13.70K |
| 2024-03-18 | 64.46 | 62.99 | ↓$1.47 (-2.28%) | 62.99 | 64.84 | 18.86K |
| 2024-03-15 | 62.21 | 64.45 | ↑$2.24 (3.60%) | 62.21 | 64.65 | 100.25K |
Create an account or log in to view more rows.
$CATC headed back to all time highs shortly
$CATC go time
$CATC not good
$CATC Chill out and chill some more. It's all temporary.
$CATC very nice
$CATC id rather have a dip then rip than a gap and crap
$CATC I think I like this stock more everyday
$CATC not worrying
$CATC has just been halted from trading.
$CATC Bears get cremated today