Cambridge Bancorp (CATC) Historical Stock Data

67.65 ↑0.15 (0.22%)
As of March 28, 2024, 3:00pm EST.

Historical Data

In the past 30 trading days, CATC is up 0.15% a day on average. There have been 13 days where Cambridge Bancorp closed green and 17 days where CATC closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2764.7467.50↑$2.76 (4.26%)64.7467.5120.95K
2024-03-2666.0564.23↓$1.82 (-2.76%)64.2266.0514.39K
2024-03-2566.3165.71↓$0.60 (-0.90%)65.5966.3110.38K
2024-03-2266.0865.91↓$0.17 (-0.26%)65.5266.2217.88K
2024-03-2166.2966.99↑$0.70 (1.06%)65.8967.2714.41K
2024-03-2063.0765.61↑$2.54 (4.03%)61.9266.1926.78K
2024-03-1962.3563.60↑$1.25 (2.00%)62.3563.9913.70K
2024-03-1864.4662.99↓$1.47 (-2.28%)62.9964.8418.86K
2024-03-1562.2164.45↑$2.24 (3.60%)62.2164.65100.25K
2024-03-1464.5562.65↓$1.90 (-2.94%)62.6265.1626.46K
2024-03-1364.0465.34↑$1.30 (2.03%)64.0466.4229.69K
2024-03-1265.4264.77↓$0.65 (-0.99%)64.6065.6821.84K
2024-03-1165.4966.05↑$0.56 (0.86%)65.4966.2827.32K
2024-03-0866.0465.29↓$0.75 (-1.14%)64.7566.0415.98K
2024-03-0765.2864.99↓$0.29 (-0.44%)64.2966.1618.52K
2024-03-0663.3664.48↑$1.12 (1.77%)62.7164.8257.81K
2024-03-0562.8764.27↑$1.40 (2.23%)62.6264.5017.55K
2024-03-0463.2962.45↓$0.84 (-1.33%)61.5763.2929.71K
2024-03-0162.3062.69↑$0.39 (0.63%)61.6363.2919.95K
2024-02-2962.3263.26↑$0.94 (1.51%)62.3264.0822.26K
2024-02-2862.7262.11↓$0.61 (-0.97%)61.6362.8232.23K
2024-02-2763.3862.93↓$0.45 (-0.71%)62.4963.8334.21K
2024-02-2663.7962.59↓$1.20 (-1.88%)62.0163.7923.31K
2024-02-2364.4563.37↓$1.08 (-1.68%)63.3764.9123.35K
2024-02-2264.3864.09↓$0.29 (-0.45%)63.5065.0235.14K
2024-02-2165.1364.48↓$0.65 (-1.00%)64.4866.4742.30K
2024-02-2066.3765.77↓$0.60 (-0.90%)65.2566.7922.65K
2024-02-1668.0067.05↓$0.95 (-1.40%)66.5268.0030.45K
2024-02-1567.0968.39↑$1.30 (1.94%)65.7468.7818.64K
2024-02-1465.4165.80↑$0.39 (0.60%)64.1066.0228.84K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$CATC id rather have a dip then rip than a gap and crap

0 Like Report