Cambridge Bancorp (CATC)
NASDAQ: CATC
· Real-Time Price · USD
220.00
0.00 (0.00%)
At close: Oct 15, 2024, 10:00 PM
CATC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | 0.00% | 0 |
| Jul 12, 2024 | 75.02 | 75.62 | 73.54 | 73.59 | 73.59 | -0.42% | 222,979 |
| Jul 11, 2024 | 72.88 | 74.18 | 72.52 | 73.90 | 73.90 | 3.57% | 113,193 |
| Jul 10, 2024 | 68.35 | 71.35 | 68.35 | 71.35 | 71.35 | 3.56% | 45,667 |
| Jul 9, 2024 | 68.19 | 68.93 | 67.37 | 68.90 | 68.90 | 1.41% | 20,146 |
| Jul 8, 2024 | 68.65 | 68.65 | 67.82 | 67.94 | 67.94 | 0.41% | 18,895 |
| Jul 5, 2024 | 68.82 | 68.82 | 67.66 | 67.66 | 67.66 | -2.32% | 23,453 |
| Jul 3, 2024 | 69.79 | 70.17 | 69.18 | 69.27 | 69.27 | -1.09% | 10,904 |
| Jul 2, 2024 | 67.97 | 70.03 | 67.97 | 70.03 | 70.03 | 2.58% | 13,401 |
| Jul 1, 2024 | 69.30 | 69.69 | 68.13 | 68.27 | 68.27 | -1.06% | 20,734 |
| Jun 28, 2024 | 67.50 | 69.64 | 67.50 | 69.00 | 69.00 | 3.15% | 265,811 |
| Jun 27, 2024 | 66.07 | 67.00 | 65.81 | 66.89 | 66.89 | 2.14% | 19,548 |
| Jun 26, 2024 | 64.52 | 66.17 | 64.52 | 65.49 | 65.49 | 0.58% | 28,987 |
| Jun 25, 2024 | 66.02 | 66.32 | 65.11 | 65.11 | 65.11 | -1.38% | 13,710 |
| Jun 24, 2024 | 64.97 | 66.25 | 64.97 | 66.02 | 66.02 | 2.95% | 32,805 |
| Jun 21, 2024 | 64.79 | 64.79 | 63.56 | 64.13 | 64.13 | -0.76% | 31,900 |
| Jun 20, 2024 | 65.28 | 65.78 | 64.62 | 64.62 | 64.62 | -0.87% | 11,302 |
| Jun 18, 2024 | 64.91 | 66.53 | 64.49 | 65.19 | 65.19 | 0.12% | 50,210 |
| Jun 17, 2024 | 64.71 | 65.44 | 62.57 | 65.11 | 65.11 | 0.82% | 66,738 |
| Jun 14, 2024 | 64.47 | 65.07 | 64.11 | 64.58 | 64.58 | -0.43% | 39,252 |