CATC Quote, Trading Chart, Cambridge Bancorp

home / stock / catc / catc quote

Stock Information
Company Name: Cambridge Bancorp
Stock Symbol: CATC
Market: NASDAQ
Menu
CATC CATC Quote CATC Short CATC News CATC Articles CATC Message Board
Get CATC Alerts

News, Short Squeeze, Breakout and More Instantly...
CATC Quote
Last:$68.74
Change Percent:-0.38%
Open:$69.3
Previous Close:$69
High:$69.69
Low:$68.68
Volume:6,615
Last Trade Date Time:07/01/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CATC Chart
Last Twenty Trading Days
Date:2024-07-01
Open:$69.3
Close:$69
High:$69.69
Low:$68.68
Volume:6,615
Date:2024-06-28
Open:$67.5
Close:$69
High:$69.64
Low:$67.5
Volume:265,811
Date:2024-06-27
Open:$66.07
Close:$66.89
High:$67
Low:$65.81
Volume:19,548
Date:2024-06-26
Open:$64.52
Close:$65.49
High:$66.17
Low:$64.52
Volume:28,987
Date:2024-06-25
Open:$66.02
Close:$65.11
High:$66.32
Low:$65.11
Volume:13,710
Date:2024-06-24
Open:$64.97
Close:$66.02
High:$66.245
Low:$64.97
Volume:32,805
Date:2024-06-21
Open:$64.79
Close:$64.13
High:$64.79
Low:$63.56
Volume:31,900
Date:2024-06-20
Open:$65.28
Close:$64.62
High:$65.78
Low:$64.62
Volume:11,302
Date:2024-06-19
Open:$64.91
Close:$65.19
High:$66.53
Low:$64.49
Volume:50,210
Date:2024-06-18
Open:$64.91
Close:$65.19
High:$66.53
Low:$64.49
Volume:50,210
Date:2024-06-17
Open:$64.71
Close:$65.11
High:$65.435
Low:$62.5701
Volume:66,738
Date:2024-06-14
Open:$64.47
Close:$64.58
High:$65.07
Low:$64.11
Volume:39,252
Date:2024-06-13
Open:$64.82
Close:$64.86
High:$65.27
Low:$64.02
Volume:15,062
Date:2024-06-12
Open:$65
Close:$65.34
High:$67.65
Low:$65
Volume:28,436
Date:2024-06-11
Open:$62.87
Close:$63.42
High:$63.78
Low:$61.86
Volume:17,436
Date:2024-06-10
Open:$64.36
Close:$63.56
High:$64.36
Low:$62.99
Volume:44,974
Date:2024-06-07
Open:$65.23
Close:$64.36
High:$65.23
Low:$64.16
Volume:30,864
Date:2024-06-06
Open:$65.275
Close:$65.4
High:$65.55
Low:$64.72
Volume:14,019
Date:2024-06-05
Open:$65.83
Close:$65.35
High:$66.06
Low:$65.12
Volume:9,752
Date:2024-06-04
Open:$65.55
Close:$65.68
High:$66.26
Low:$65.41
Volume:11,599