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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 64.55 | 62.65 | ↓$1.90 (-2.94%) | 62.62 | 65.16 | 26.46K |
2024-03-13 | 64.04 | 65.34 | ↑$1.30 (2.03%) | 64.04 | 66.42 | 29.69K |
2024-03-12 | 65.42 | 64.77 | ↓$0.65 (-0.99%) | 64.60 | 65.68 | 21.84K |
2024-03-11 | 65.49 | 66.05 | ↑$0.56 (0.86%) | 65.49 | 66.28 | 27.32K |
2024-03-08 | 66.04 | 65.29 | ↓$0.75 (-1.14%) | 64.75 | 66.04 | 15.98K |
2024-03-07 | 65.28 | 64.99 | ↓$0.29 (-0.44%) | 64.29 | 66.16 | 18.52K |
2024-03-06 | 63.36 | 64.48 | ↑$1.12 (1.77%) | 62.71 | 64.82 | 57.81K |
2024-03-05 | 62.87 | 64.27 | ↑$1.40 (2.23%) | 62.62 | 64.50 | 17.55K |
2024-03-04 | 63.29 | 62.45 | ↓$0.84 (-1.33%) | 61.57 | 63.29 | 29.71K |
2024-03-01 | 62.30 | 62.69 | ↑$0.39 (0.63%) | 61.63 | 63.29 | 19.95K |
2024-02-29 | 62.32 | 63.26 | ↑$0.94 (1.51%) | 62.32 | 64.08 | 22.26K |
2024-02-28 | 62.72 | 62.11 | ↓$0.61 (-0.97%) | 61.63 | 62.82 | 32.23K |
2024-02-27 | 63.38 | 62.93 | ↓$0.45 (-0.71%) | 62.49 | 63.83 | 34.21K |
2024-02-26 | 63.79 | 62.59 | ↓$1.20 (-1.88%) | 62.01 | 63.79 | 23.31K |
2024-02-23 | 64.45 | 63.37 | ↓$1.08 (-1.68%) | 63.37 | 64.91 | 23.35K |
2024-02-22 | 64.38 | 64.09 | ↓$0.29 (-0.45%) | 63.50 | 65.02 | 35.14K |
2024-02-21 | 65.13 | 64.48 | ↓$0.65 (-1.00%) | 64.48 | 66.47 | 42.30K |
2024-02-20 | 66.37 | 65.77 | ↓$0.60 (-0.90%) | 65.25 | 66.79 | 22.65K |
2024-02-16 | 68.00 | 67.05 | ↓$0.95 (-1.40%) | 66.52 | 68.00 | 30.45K |
2024-02-15 | 67.09 | 68.39 | ↑$1.30 (1.94%) | 65.74 | 68.78 | 18.64K |
2024-02-14 | 65.41 | 65.80 | ↑$0.39 (0.60%) | 64.10 | 66.02 | 28.84K |
Create an account or log in to view more rows.
$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
$CATC low volume today isn’t necessarily a bad thing
$CATC almost time for the running