Cambridge Bancorp (CATC) NASDAQ

220.00

+0(+0.00%)

Updated at October 15, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 15, 202473.5973.5973.5973.5973.590
July 12, 202475.0273.5973.5975.6273.54222,979
July 11, 202472.8873.973.974.1872.52113,193
July 10, 202468.3571.3571.3571.3568.3545,667
July 09, 202468.1968.968.968.9367.3720,146
July 08, 202468.6567.9467.9468.6567.8218,895
July 05, 202468.8267.6667.6668.8267.6623,453
July 03, 202469.7969.2769.2770.1769.1810,904
July 02, 202467.9770.0370.0370.0367.9713,401
July 01, 202469.368.2768.2769.6968.1320,734
June 28, 202467.5696969.6467.5265,811
June 27, 202466.0766.8966.896765.8119,548
June 26, 202464.5265.4965.4966.1764.5228,987
June 25, 202466.0265.1165.1166.3265.1113,710
June 24, 202464.9766.0266.0266.2564.9732,805
June 21, 202464.7964.1364.1364.7963.5631,900
June 20, 202465.2864.6264.6265.7864.6211,302
June 18, 202464.9165.1965.1966.5364.4950,210
June 17, 202464.7165.1165.1165.4462.5766,738
June 14, 202464.4764.5864.5865.0764.1139,252
June 13, 202464.8264.8664.8665.2764.0215,062
June 12, 20246565.3465.3467.656528,436
June 11, 202462.8763.4263.4263.7861.8617,436
June 10, 202464.3663.5663.5664.3662.9944,974
June 07, 202465.2364.3664.3665.2364.1630,864
June 06, 202465.2865.465.465.5564.7214,019
June 05, 202465.8365.3565.3566.0665.129,752
June 04, 202465.5565.6865.6866.2665.4111,599
June 03, 202467.1866.866.867.6166.6131,813
May 31, 202466.4866.9466.9467.3466.4814,037
May 30, 202465.566.2366.2366.6365.2819,151
May 29, 202464.6864.8864.8865.8664.6819,802
May 28, 202465.3565.9665.9667.1765.1639,925
May 24, 202466.3365.765.766.3765.367,674
May 23, 202468.5565.9165.9168.5565.7222,910
May 22, 202468.3368.5968.5968.7168.1915,830
May 21, 202468.768.7668.7669.1568.5128,374
May 20, 202469.7167.8467.8469.7167.7513,158
May 17, 202469.8869.9169.9170.8169.8814,622
May 16, 202468.6169.5769.5769.5768.6115,320
May 15, 202467.9868.3668.3668.3967.6315,409
May 14, 202467.4667.5767.5767.9967.1517,102
May 13, 202467.3566.566.567.966.550,533
May 10, 202466.5267.1767.1767.2166.5224,711
May 09, 202466.4767.1267.1267.1266.4710,568
May 08, 202465.5466.1766.1766.5365.2517,340
May 07, 202466.8266.2365.5667.4166.1513,943
May 06, 202466.8466.866.1267.1165.7519,418
May 03, 202467.0966.7766.0967.2565.9322,531
May 02, 202464.1565.6564.9965.863.8763,743
May 01, 202461.9263.1462.564.4161.6519,708
April 30, 202462.5361.3760.7562.9961.2217,940
April 29, 202464.0162.6662.0364.0262.4825,125
April 26, 202464.6764.2863.6365.7464.2312,370
April 25, 202463.963.4162.7763.963.2211,011
April 24, 202462.0764.7264.0764.7262.0710,210
April 23, 202463.3563.7163.0764.6863.3510,159
April 22, 202462.8562.7662.1364.1562.7610,023
April 19, 202460.2962.9562.3162.9560.2912,080
April 18, 202461.0660.6560.0461.0960.4417,977
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved