Dark

CATC
CAMBRIDGE BANCORP
stock NASDAQ

Inactive

Jul 12, 2024

73.59USD-0.419%(-0.31)222,979

Pre-market

0.00USD-100.000%(-73.90)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-12	75.0200	75.6200	73.5400	73.5900	-0.419%	222,979	0.000%
2024-07-11	72.8800	74.1800	72.5172	73.9000	+3.574%	113,193	-0.419%
2024-07-10	68.3500	71.3500	68.3500	71.3500	+3.556%	45,667	+3.139%
2024-07-09	68.1900	68.9300	67.3700	68.9000	+1.413%	20,146	+6.807%
2024-07-08	68.6500	68.6500	67.8204	67.9400	+0.414%	17,413	+8.316%
2024-07-05	68.8200	68.8200	67.6600	67.6600	-2.324%	23,327	+8.764%
2024-07-03	69.7900	70.1700	69.1800	69.2700	-1.085%	10,904	+6.236%
2024-07-02	67.9700	70.0300	67.9700	70.0300	+2.578%	13,240	+5.084%
2024-07-01	69.3000	69.6900	68.1300	68.2700	-1.058%	17,935	+7.793%
2024-06-28	67.5000	69.6400	67.5000	69.0000	+3.154%	264,500	+6.652%
2024-06-27	66.0700	67.0000	65.8100	66.8900	+2.138%	19,395	+10.016%
2024-06-26	64.5200	66.1700	64.5200	65.4900	+0.584%	27,511	+12.368%
2024-06-25	66.0200	66.3200	65.1100	65.1100	-1.378%	13,608	+13.024%
2024-06-24	64.9700	66.2450	64.9700	66.0200	+2.947%	27,972	+11.466%
2024-06-21	64.7900	64.7900	63.5600	64.1300	-0.758%	31,324	+14.751%
2024-06-20	65.2800	65.7800	64.6200	64.6200	-0.874%	11,302	+13.881%
2024-06-18	64.9100	66.5300	64.4900	65.1900	+0.123%	44,588	+12.885%
2024-06-17	64.7100	65.4350	62.5701	65.1100	+0.821%	61,604	+13.024%
2024-06-14	64.4700	65.0700	64.1100	64.5800	-0.432%	38,252	+13.952%
2024-06-13	64.8200	65.2700	64.0200	64.8600	-0.735%	14,443	+13.460%
2024-06-12	65.0000	67.6500	65.0000	65.3400	+3.027%	28,053	+12.626%
2024-06-11	62.8700	63.7800	61.8600	63.4200	-0.220%	16,117	+16.036%
2024-06-10	64.3600	64.3600	62.9900	63.5600	-1.243%	39,873	+15.780%
2024-06-07	65.2300	65.2300	64.1600	64.3600	-1.590%	30,596	+14.341%
2024-06-06	65.2750	65.5500	64.7200	65.4000	+0.077%	14,019	+12.523%
2024-06-05	65.8300	66.0600	65.1200	65.3500	-0.502%	9,752	+12.609%
2024-06-04	65.5500	66.2600	65.4100	65.6800	-1.677%	11,599	+12.043%
2024-06-03	67.1800	67.6050	66.6100	66.8000	-0.209%	25,841	+10.165%
2024-05-31	66.4801	67.3400	66.4801	66.9400	+1.072%	13,883	+9.934%
2024-05-30	65.5000	66.6300	65.2820	66.2300	+2.081%	16,912	+11.113%
2024-05-29	64.6800	65.8600	64.6800	64.8800	-1.637%	19,174	+13.425%
2024-05-28	65.3500	67.1700	65.1600	65.9600	+0.396%	35,475	+11.568%
2024-05-24	66.3300	66.3700	65.3600	65.7000	-0.319%	7,481	+12.009%
2024-05-23	68.5500	68.5500	65.7200	65.9100	-3.907%	21,560	+11.652%
2024-05-22	68.3300	68.7100	68.1950	68.5900	-0.247%	15,160	+7.290%
2024-05-21	68.7000	69.1500	68.5100	68.7600	+1.356%	28,133	+7.024%
2024-05-20	69.7100	69.7100	67.7500	67.8400	-2.961%	13,158	+8.476%
2024-05-17	69.8800	70.8100	69.8800	69.9100	+0.489%	14,315	+5.264%
2024-05-16	68.6150	69.5700	68.6150	69.5700	+1.770%	14,737	+5.778%
2024-05-15	67.9800	68.3874	67.6319	68.3600	+1.169%	15,116	+7.651%
2024-05-14	67.4600	67.9900	67.1500	67.5700	+1.609%	17,102	+8.909%
2024-05-13	67.3500	67.9000	66.5000	66.5000	-0.997%	50,533	+10.662%
2024-05-10	66.5201	67.2050	66.5201	67.1700	+0.074%	24,608	+9.558%
2024-05-09	66.4750	67.1200	66.4750	67.1200	+1.436%	10,350	+9.639%
2024-05-08	65.5400	66.5300	65.2491	66.1700	-0.091%	16,718	+11.214%
2024-05-07	66.8200	67.4069	66.1500	66.2300	-0.853%	13,437	+11.113%
2024-05-06	66.8400	67.1100	65.7501	66.8000	+0.045%	19,093	+10.165%
2024-05-03	67.0900	67.2500	65.9300	66.7700	+1.706%	22,259	+10.214%
2024-05-02	64.1500	65.8000	63.8700	65.6500	+3.975%	63,178	+12.094%
2024-05-01	61.9200	64.4050	61.6500	63.1400	+2.884%	19,431	+16.551%
2024-04-30	62.5300	62.9900	61.2240	61.3700	-2.059%	16,750	+19.912%
2024-04-29	64.0100	64.0200	62.4800	62.6600	-2.520%	20,354	+17.443%
2024-04-26	64.6700	65.7350	64.2260	64.2800	+1.372%	11,879	+14.484%
2024-04-25	63.9000	63.9000	63.2200	63.4100	-2.024%	9,857	+16.054%
2024-04-24	62.0700	64.7200	62.0700	64.7200	+1.585%	9,780	+13.705%
2024-04-23	63.3500	64.6800	63.3500	63.7100	+1.514%	10,159	+15.508%
2024-04-22	62.8500	64.1500	62.7600	62.7600	-0.302%	9,524	+17.256%
2024-04-19	60.2900	62.9500	60.2900	62.9500	+3.792%	11,310	+16.902%
2024-04-18	61.0600	61.0900	60.4400	60.6500	+1.745%	15,350	+21.336%
2024-04-17	62.0100	62.0800	59.6100	59.6100	-2.423%	9,768	+23.452%
2024-04-16	60.5000	61.2600	60.4500	61.0900	-0.489%	19,774	+20.462%
2024-04-15	61.4000	62.0454	61.1700	61.3900	-0.292%	17,489	+19.873%
2024-04-12	61.9100	62.0200	61.2900	61.5700	-0.065%	17,710	+19.522%
2024-04-11	61.6950	62.3600	61.0100	61.6100	-0.917%	38,479	+19.445%
2024-04-10	64.1000	64.1000	60.9100	62.1800	-5.358%	27,267	+18.350%
2024-04-09	64.9200	65.9050	64.4301	65.7000	+0.968%	15,180	+12.009%
2024-04-08	64.3000	65.1500	63.7200	65.0700	+1.799%	58,621	+13.094%
2024-04-05	64.2000	64.6300	63.7500	63.9200	-0.031%	27,097	+15.128%
2024-04-04	64.7900	65.4900	63.9200	63.9400	+0.157%	29,076	+15.092%
2024-04-03	63.7400	64.9400	63.3700	63.8400	-0.746%	42,738	+15.273%
2024-04-02	65.4100	65.4100	64.0900	64.3200	-1.921%	29,797	+14.412%
2024-04-01	66.2900	66.4600	65.5800	65.5800	-3.785%	22,477	+12.214%
2024-03-28	67.8800	68.1950	67.3050	68.1600	+0.978%	17,489	+7.967%
2024-03-27	64.7400	67.5100	64.7400	67.5000	+5.091%	20,945	+9.022%
2024-03-26	66.0500	66.0500	64.2200	64.2300	-2.252%	14,389	+14.573%
2024-03-25	66.3100	66.3100	65.5900	65.7100	-0.303%	10,378	+11.992%
2024-03-22	66.0800	66.2200	65.5200	65.9100	-1.612%	17,881	+11.652%
2024-03-21	66.2900	67.2700	65.8900	66.9900	+2.103%	14,412	+9.852%
2024-03-20	63.0700	66.1900	61.9200	65.6100	+3.160%	26,776	+12.163%
2024-03-19	62.3500	63.9900	62.3500	63.6000	+0.968%	13,701	+15.708%
2024-03-18	64.4600	64.8400	62.9900	62.9900	-2.265%	18,863	+16.828%
2024-03-15	62.2100	64.6500	62.2100	64.4500	+2.873%	100,254	+14.182%
2024-03-14	64.5500	65.1550	62.6200	62.6500	-4.117%	26,455	+17.462%
2024-03-13	64.0400	66.4200	64.0400	65.3400	+0.880%	29,686	+12.626%
2024-03-12	65.4200	65.6774	64.5970	64.7700	-1.938%	21,838	+13.617%
2024-03-11	65.4900	66.2800	65.4900	66.0500	+1.164%	27,319	+11.416%
2024-03-08	66.0400	66.0400	64.7513	65.2900	+0.462%	15,981	+12.713%
2024-03-07	65.2800	66.1600	64.2900	64.9900	+0.791%	18,521	+13.233%
2024-03-06	64.4100	65.0000	62.7050	64.4800	+0.327%	58,242	+14.128%
2024-03-05	62.8650	64.5000	62.6200	64.2700	+2.914%	17,553	+14.501%
2024-03-04	63.2900	63.2900	61.5700	62.4500	-0.383%	29,710	+17.838%
2024-03-01	62.3000	63.2900	61.6300	62.6900	-0.901%	19,945	+17.387%
2024-02-29	62.3200	64.0800	62.3200	63.2600	+1.852%	22,263	+16.329%
2024-02-28	62.7200	62.8200	61.6297	62.1100	-1.303%	32,225	+18.483%
2024-02-27	63.3800	63.8300	62.4900	62.9300	+0.543%	34,205	+16.939%
2024-02-26	63.7900	63.7900	62.0100	62.5900	-1.231%	23,306	+17.575%
2024-02-23	64.4500	64.9100	63.3700	63.3700	-1.123%	23,349	+16.128%
2024-02-22	64.3800	65.0200	63.5000	64.0900	-0.605%	35,139	+14.823%
2024-02-21	65.1300	66.4700	64.4800	64.4800	-1.961%	42,296	+14.128%
2024-02-20	66.3700	66.7900	65.2500	65.7700	-1.909%	22,653	+11.890%
2024-02-16	68.0000	68.0000	66.5200	67.0500	-1.959%	30,449	+9.754%
2024-02-15	67.0900	68.7750	65.7400	68.3900	+3.936%	18,638	+7.603%
2024-02-14	65.4100	66.0200	64.0950	65.8000	+2.412%	28,839	+11.839%
2024-02-13	66.9000	66.9000	63.7150	64.2500	-7.487%	44,797	+14.537%
2024-02-12	67.0500	70.1000	67.0500	69.4500	+3.042%	25,839	+5.961%
2024-02-09	65.6800	67.6600	65.6800	67.4000	+2.214%	20,496	+9.184%
2024-02-08	65.6200	66.4880	65.1000	65.9400	+1.712%	18,871	+11.601%
2024-02-07	64.8500	65.3800	63.1500	64.8300	-1.053%	29,189	+13.512%
2024-02-06	66.5000	67.2200	65.3500	65.5200	-1.162%	23,473	+12.317%
2024-02-05	66.9000	67.4800	66.1200	66.2900	-2.169%	44,141	+11.012%
2024-02-02	66.0600	68.4100	66.0600	67.7600	-0.103%	37,713	+8.604%
2024-02-01	68.4900	68.9800	65.0700	67.8300	-1.108%	43,429	+8.492%
2024-01-31	70.0500	72.0000	68.5900	68.5900	-5.783%	55,533	+7.290%
2024-01-30	72.6400	73.2025	71.7001	72.8000	+0.692%	30,244	+1.085%
2024-01-29	68.2800	72.5600	67.8301	72.3000	+5.194%	50,663	+1.784%
2024-01-26	68.2900	68.8600	67.8900	68.7300	+0.263%	21,983	+7.071%
2024-01-25	69.0000	69.0000	67.0600	68.5500	+0.942%	30,869	+7.352%
2024-01-24	69.9200	69.9200	67.2100	67.9100	-1.480%	34,763	+8.364%
2024-01-23	70.2300	70.2300	68.1200	68.9300	-1.402%	29,715	+6.760%
2024-01-22	67.3200	69.9100	67.3200	69.9100	+3.847%	19,105	+5.264%
2024-01-19	66.2600	67.3700	65.5200	67.3200	+2.466%	13,720	+9.314%
2024-01-18	65.6400	66.0200	64.8900	65.7000	+0.122%	12,638	+12.009%
2024-01-17	63.8500	65.6300	63.8500	65.6200	+0.845%	38,423	+12.146%
2024-01-16	66.5800	66.5800	65.0400	65.0700	-3.457%	13,586	+13.094%
2024-01-12	69.7400	69.8000	66.9700	67.4000	-1.935%	16,909	+9.184%
2024-01-11	69.0400	69.0400	67.6400	68.7300	-1.491%	23,572	+7.071%
2024-01-10	68.9800	69.7900	68.7200	69.7700	+0.374%	39,433	+5.475%
2024-01-09	69.1300	70.2000	68.4100	69.5100	+0.173%	35,455	+5.870%
2024-01-08	68.3700	69.5000	68.3300	69.3900	+1.373%	40,016	+6.053%
2024-01-05	66.9000	69.4000	66.9000	68.4500	+1.198%	78,827	+7.509%
2024-01-04	67.3000	68.2500	67.3000	67.6400	+1.106%	39,294	+8.797%
2024-01-03	68.6900	68.6900	66.7100	66.9000	-2.492%	37,697	+10.000%
2024-01-02	68.4100	69.8500	68.1600	68.6100	-1.138%	36,406	+7.258%
2023-12-29	70.3400	70.3400	69.1100	69.4000	-2.569%	31,390	+6.037%
2023-12-28	70.9100	71.2300	70.3500	71.2300	-0.196%	17,783	+3.313%
2023-12-27	71.7610	71.7610	70.6000	71.3700	-0.182%	21,689	+3.111%
2023-12-26	71.0200	71.9600	71.0200	71.5000	+0.252%	66,904	+2.923%
2023-12-22	71.3600	72.3900	71.0600	71.3200	+0.479%	23,698	+3.183%
2023-12-21	71.1200	71.1800	69.8800	70.9800	+0.595%	32,441	+3.677%
2023-12-20	72.2500	73.6800	70.5600	70.5600	-1.549%	33,671	+4.294%
2023-12-19	71.3700	73.0400	70.3700	71.6700	+1.501%	40,006	+2.679%
2023-12-18	70.7900	71.0000	70.0295	70.6100	+0.641%	37,433	+4.220%
2023-12-15	71.1000	71.3200	69.9600	70.1600	-0.974%	94,840	+4.889%
2023-12-14	68.8900	71.1000	68.5642	70.8500	+5.369%	57,385	+3.867%
2023-12-13	61.5100	67.6200	61.5100	67.2400	+8.207%	118,679	+9.444%
2023-12-12	62.6800	62.7750	61.9000	62.1400	-0.735%	22,957	+18.426%
2023-12-11	63.1000	63.3600	62.6000	62.6000	-1.572%	25,198	+17.556%
2023-12-08	63.8300	64.6150	63.0400	63.6000	-0.811%	28,715	+15.708%
2023-12-07	63.6200	64.8000	63.6200	64.1200	+1.136%	38,562	+14.769%
2023-12-06	62.9600	65.2000	62.9600	63.4000	+0.715%	24,149	+16.073%
2023-12-05	63.4500	63.4800	61.9000	62.9500	-0.584%	26,008	+16.902%
2023-12-04	62.0000	63.3200	61.3900	63.3200	+2.294%	27,981	+16.219%
2023-12-01	58.3500	62.0000	58.2300	61.9000	+5.939%	30,672	+18.885%
2023-11-30	59.1600	59.4700	58.2300	58.4300	-1.633%	26,673	+25.946%
2023-11-29	58.8300	60.2900	58.7800	59.4000	+1.799%	17,203	+23.889%
2023-11-28	58.8000	58.8000	58.0100	58.3500	-0.951%	13,281	+26.118%
2023-11-27	59.3100	59.3100	58.0000	58.9100	-0.186%	19,362	+24.919%
2023-11-24	58.6800	59.2600	58.6800	59.0200	+0.204%	8,511	+24.687%
2023-11-22	59.7000	59.7000	58.8400	58.9000	-0.169%	7,265	+24.941%
2023-11-21	59.5900	59.5900	58.6800	59.0000	-2.091%	13,793	+24.729%
2023-11-20	60.4400	60.4400	59.7000	60.2600	+0.433%	13,366	+22.121%
2023-11-17	60.0000	60.7300	59.9000	60.0000	-0.050%	39,858	+22.650%
2023-11-16	60.1900	60.1900	58.6650	60.0300	-0.083%	38,286	+22.589%
2023-11-15	60.6600	61.2000	59.8400	60.0800	-0.315%	92,253	+22.487%
2023-11-14	57.6600	60.7500	57.6000	60.2700	+8.791%	138,623	+22.101%
2023-11-13	55.8100	55.8100	55.2000	55.4000	-0.234%	27,231	+32.834%
2023-11-10	55.6000	55.8600	54.2100	55.5300	+0.380%	59,658	+32.523%
2023-11-09	55.3500	56.3700	54.8900	55.3200	0.000%	31,913	+33.026%
2023-11-08	56.2800	56.5300	54.7900	55.3200	-1.915%	112,349	+33.026%
2023-11-07	55.9300	56.6000	54.9600	56.4000	+1.039%	35,020	+30.479%
2023-11-06	57.9700	57.9700	55.7000	55.8200	-2.854%	14,348	+31.834%
2023-11-03	56.9500	57.8000	56.6700	57.4600	+3.476%	39,587	+28.072%
2023-11-02	54.4100	55.5300	54.0700	55.5300	+3.024%	23,117	+32.523%
2023-11-01	53.4700	54.1900	52.0400	53.9000	+0.354%	40,924	+36.531%
2023-10-31	54.7700	54.7700	53.4600	53.7100	-1.630%	28,999	+37.014%
2023-10-30	55.3400	55.5100	54.3100	54.6000	-0.673%	69,048	+34.780%
2023-10-27	57.0300	57.0300	53.8900	54.9700	-3.375%	43,634	+33.873%
2023-10-26	56.1400	57.3600	56.0300	56.8900	+1.662%	67,119	+29.355%
2023-10-25	55.2500	56.2000	54.8600	55.9600	+0.557%	85,937	+31.505%
2023-10-24	56.4500	56.4500	54.8800	55.6500	-1.155%	13,714	+32.237%
2023-10-23	57.0900	57.5100	56.0100	56.3000	-1.608%	17,400	+30.710%
2023-10-20	59.0000	59.0000	57.0700	57.2200	-2.588%	38,234	+28.609%
2023-10-19	59.4000	60.1200	58.7150	58.7400	-1.360%	24,409	+25.281%
2023-10-18	60.6400	60.6400	59.4550	59.5500	-2.377%	18,978	+23.577%
2023-10-17	60.7000	62.2500	59.9000	61.0000	+2.659%	89,048	+20.639%
2023-10-16	58.9000	60.0300	58.9000	59.4200	+1.764%	36,335	+23.847%
2023-10-13	60.5600	60.6750	58.2100	58.3900	-2.748%	33,341	+26.032%
2023-10-12	60.8900	60.8900	59.3800	60.0400	-1.509%	33,904	+22.568%
2023-10-11	61.6100	62.2750	60.6400	60.9600	-0.765%	34,379	+20.719%
2023-10-10	60.6100	62.2900	60.5400	61.4300	+1.520%	48,551	+19.795%
2023-10-09	59.4700	61.4700	59.4700	60.5100	+0.482%	36,185	+21.616%
2023-10-06	60.0000	61.5300	58.7200	60.2200	+1.500%	48,721	+22.202%
2023-10-05	58.9500	59.5100	58.4500	59.3300	+0.696%	40,420	+24.035%
2023-10-04	59.3100	59.3100	58.3300	58.9200	-0.372%	62,056	+24.898%
2023-10-03	59.8500	60.0000	58.8300	59.1400	-2.102%	30,546	+24.434%
2023-10-02	62.2600	62.2600	60.1900	60.4100	-3.018%	59,198	+21.818%
2023-09-29	62.5000	63.3600	62.1000	62.2900	+0.533%	37,297	+18.141%
2023-09-28	62.4500	63.4100	61.6900	61.9600	-0.864%	66,010	+18.770%
2023-09-27	62.7100	63.0000	61.8000	62.5000	+0.450%	88,062	+17.744%
2023-09-26	62.5500	63.3500	61.5200	62.2200	-2.139%	50,153	+18.274%
2023-09-25	60.5600	63.9200	60.5600	63.5800	+3.753%	165,191	+15.744%
2023-09-22	62.8700	63.9000	60.9600	61.2800	-2.637%	128,919	+20.088%
2023-09-21	61.0100	64.2000	61.0100	62.9400	+2.341%	200,648	+16.921%
2023-09-20	58.0000	62.3200	56.5100	61.5000	+26.569%	885,369	+19.659%
2023-09-19	50.1700	50.3294	48.3650	48.5900	-2.684%	44,192	+51.451%
2023-09-18	51.3200	51.6600	49.7200	49.9300	-2.576%	33,469	+47.386%
2023-09-15	52.0300	52.6250	50.7400	51.2500	-1.499%	113,186	+43.590%
2023-09-14	52.1400	52.2800	51.2300	52.0300	+1.108%	119,846	+41.438%
2023-09-13	52.0800	52.0800	50.9600	51.4600	-1.038%	35,974	+43.004%
2023-09-12	51.2100	52.3000	51.2100	52.0000	+1.148%	12,584	+41.519%
2023-09-11	52.4000	52.4500	51.0100	51.4100	-1.702%	23,549	+43.143%
2023-09-08	52.2100	52.9400	52.2100	52.3000	+1.317%	17,948	+40.707%
2023-09-07	52.3100	52.3100	51.3800	51.6200	-1.149%	46,372	+42.561%
2023-09-06	53.6200	53.6200	52.1100	52.2200	-2.502%	26,626	+40.923%
2023-09-05	54.5700	54.5700	53.2300	53.5600	-1.671%	27,708	+37.397%
2023-09-01	53.6400	55.3550	53.6400	54.4700	+2.368%	23,639	+35.102%
2023-08-31	53.5200	53.9500	52.8500	53.2100	-0.169%	22,509	+38.301%
2023-08-30	53.1700	54.3000	52.3700	53.3000	+0.623%	26,016	+38.068%
2023-08-29	53.3000	53.9300	52.7100	52.9700	-0.264%	28,586	+38.928%
2023-08-28	52.9200	53.6200	52.5400	53.1100	+1.258%	31,178	+38.561%
2023-08-25	53.6700	53.7800	52.3400	52.4500	-1.391%	37,784	+40.305%
2023-08-24	53.0900	54.5900	52.7000	53.1900	-0.113%	20,402	+38.353%
2023-08-23	53.2800	53.7200	52.3400	53.2500	+0.339%	20,948	+38.197%
2023-08-22	54.5600	54.6500	52.6000	53.0700	-2.570%	50,342	+38.666%
2023-08-21	56.1200	56.1200	54.1200	54.4700	-2.278%	27,356	+35.102%
2023-08-18	55.9000	57.2300	55.4200	55.7400	-1.397%	30,088	+32.024%
2023-08-17	55.1300	56.9100	55.1300	56.5300	+2.782%	24,251	+30.179%
2023-08-16	56.8300	57.2100	54.9400	55.0000	-3.084%	14,884	+33.800%
2023-08-15	58.0700	58.0700	56.5550	56.7500	-2.975%	22,103	+29.674%
2023-08-14	59.7400	59.7400	57.6100	58.4900	-2.174%	21,723	+25.816%
2023-08-11	59.6300	60.0600	59.4000	59.7900	+0.386%	24,617	+23.081%
2023-08-10	63.3600	63.3600	59.5100	59.5600	-5.908%	31,464	+23.556%
2023-08-09	62.8900	63.3400	62.7000	63.3000	-0.503%	63,484	+16.256%
2023-08-08	62.7200	63.9100	60.8700	63.6200	-0.454%	29,737	+15.671%
2023-08-07	62.9600	64.0600	62.4700	63.9100	+1.509%	21,900	+15.146%
2023-08-04	62.1600	63.3050	61.9700	62.9600	+1.157%	18,695	+16.884%
2023-08-03	60.6900	62.5200	60.6900	62.2400	+1.683%	20,295	+18.236%
2023-08-02	61.0000	61.5900	60.4700	61.2100	-0.874%	51,025	+20.225%
2023-08-01	61.4500	62.2700	61.3050	61.7500	+0.341%	27,843	+19.174%
2023-07-31	61.7641	61.8792	60.7400	61.5400	+1.451%	27,274	+19.581%
2023-07-28	59.7000	60.9650	59.3150	60.6600	+1.727%	34,560	+21.316%
2023-07-27	60.5900	60.5900	59.0050	59.6300	-0.666%	36,853	+23.411%
2023-07-26	59.4600	60.8322	58.9600	60.0300	+1.815%	55,436	+22.589%
2023-07-25	58.6400	59.3700	57.9600	58.9600	+0.546%	52,874	+24.813%
2023-07-24	56.5700	59.3400	56.5700	58.6400	+4.193%	27,951	+25.495%
2023-07-21	56.1800	56.5000	55.4350	56.2800	+1.041%	54,967	+30.757%
2023-07-20	55.8000	56.2700	54.9400	55.7000	-0.179%	60,512	+32.118%
2023-07-19	54.9200	57.3600	54.1700	55.8000	+0.450%	52,600	+31.882%
2023-07-18	60.8600	60.8600	55.5100	55.5500	-4.175%	60,286	+32.475%
2023-07-17	57.9800	59.4100	57.1400	57.9700	+1.046%	55,078	+26.945%
2023-07-14	57.7000	57.7000	56.3300	57.3700	-0.157%	26,261	+28.273%
2023-07-13	56.6500	57.7400	56.2300	57.4600	+2.497%	19,274	+28.072%
2023-07-12	56.8100	56.9100	55.7550	56.0600	+0.755%	28,303	+31.270%
2023-07-11	55.2500	56.1800	54.8100	55.6400	+1.108%	26,918	+32.261%
2023-07-10	54.6500	56.3292	54.0900	55.0300	+0.456%	23,990	+33.727%
2023-07-07	53.5800	55.0000	53.5800	54.7800	+2.661%	48,421	+34.337%
2023-07-06	54.6200	54.6200	52.6200	53.3600	-2.999%	29,565	+37.912%
2023-07-05	55.1500	56.0300	54.0300	55.0100	-0.686%	31,595	+33.776%
2023-07-03	54.2600	55.6000	53.7000	55.3900	+1.989%	18,870	+32.858%
2023-06-30	55.1400	55.2500	54.1500	54.3100	-1.111%	37,026	+35.500%
2023-06-29	55.0500	56.3100	54.5350	54.9200	+0.845%	22,033	+33.995%
2023-06-28	54.0600	54.6950	53.3200	54.4600	+0.610%	34,189	+35.127%
2023-06-27	55.8600	56.4700	53.7400	54.1300	-3.010%	47,229	+35.950%
2023-06-26	57.5300	58.3500	55.5300	55.8100	-3.543%	46,511	+31.858%
2023-06-23	57.3300	58.8000	57.0100	57.8600	-0.738%	272,470	+27.186%
2023-06-22	59.2300	59.3900	57.5200	58.2900	-1.968%	32,678	+26.248%
2023-06-21	59.1100	61.0750	58.7800	59.4600	+0.287%	40,441	+23.764%
2023-06-20	59.1900	59.7800	58.5000	59.2900	-0.703%	36,748	+24.119%
2023-06-16	59.8400	60.5900	58.4000	59.7100	-0.201%	59,420	+23.246%
2023-06-15	60.3300	60.3300	58.8500	59.8300	+2.660%	22,591	+22.998%
2023-06-14	60.4300	60.5800	58.0900	58.2800	-3.093%	43,472	+26.270%
2023-06-13	58.8600	60.9200	58.8600	60.1400	+2.506%	30,267	+22.364%
2023-06-12	58.9000	59.9500	57.7800	58.6700	+0.514%	23,206	+25.430%
2023-06-09	59.6000	59.7900	57.8200	58.3700	-1.965%	36,071	+26.075%
2023-06-08	58.7400	59.7950	57.0100	59.5400	+1.726%	31,731	+23.598%
2023-06-07	57.1200	59.5000	56.8200	58.5300	+3.173%	42,191	+25.730%
2023-06-06	51.3000	58.4799	50.2900	56.7300	+8.741%	35,823	+29.720%
2023-06-05	53.9900	53.9900	52.0400	52.1700	-3.299%	32,224	+41.058%
2023-06-02	51.4100	54.7400	51.4100	53.9500	+6.536%	36,182	+36.404%
2023-06-01	50.7000	51.3000	50.0000	50.6400	+0.198%	45,376	+45.320%
2023-05-31	52.2300	52.2300	49.6165	50.5400	-2.938%	93,920	+45.607%
2023-05-30	52.4700	52.4900	50.8100	52.0700	+0.096%	21,561	+41.329%
2023-05-26	51.6000	52.1700	50.7900	52.0200	+0.522%	13,310	+41.465%
2023-05-25	52.1200	52.6400	50.8300	51.7500	-0.308%	26,058	+42.203%
2023-05-24	54.2800	54.2800	51.8900	51.9100	-4.682%	21,576	+41.765%
2023-05-23	53.5200	56.3499	53.5200	54.4600	+2.445%	37,018	+35.127%
2023-05-22	52.0100	53.7200	51.4000	53.1600	+3.666%	29,257	+38.431%
2023-05-19	52.8300	52.8300	50.5000	51.2800	-1.404%	41,261	+43.506%
2023-05-18	51.7600	52.5800	50.8200	52.0100	+1.345%	33,947	+41.492%
2023-05-17	48.5600	51.8500	48.5300	51.3200	+7.386%	34,396	+43.394%
2023-05-16	49.5100	49.6400	47.7310	47.7900	-2.767%	25,317	+53.986%
2023-05-15	48.8800	50.2255	48.8800	49.1500	+0.552%	25,675	+49.725%
2023-05-12	47.2600	49.2050	47.0000	48.8800	+3.494%	39,063	+50.552%
2023-05-11	47.2000	47.9100	47.0000	47.2300	-1.604%	40,099	+55.812%
2023-05-10	47.7200	48.1400	46.6000	48.0000	+0.188%	66,749	+53.313%
2023-05-09	48.5700	48.5700	46.9250	47.9100	-1.602%	32,152	+53.601%
2023-05-08	49.3700	51.2300	47.8700	48.6900	-0.287%	46,565	+51.140%
2023-05-05	48.5000	48.9900	47.6400	48.8300	+4.115%	51,821	+50.707%
2023-05-04	46.5000	47.4200	44.6200	46.9000	-0.867%	52,949	+56.908%
2023-05-03	47.3000	49.0100	47.0000	47.3100	+1.068%	53,685	+55.549%
2023-05-02	50.8100	50.9000	46.1900	46.8100	-7.178%	56,792	+57.210%
2023-05-01	51.2300	52.5900	50.4300	50.4300	-2.362%	45,494	+45.925%
2023-04-28	52.6900	52.6900	51.3200	51.6500	-0.921%	31,060	+42.478%
2023-04-27	53.0400	53.0400	51.4500	52.1300	-3.552%	51,688	+41.166%
2023-04-26	52.2000	54.2800	51.2100	54.0500	+3.743%	55,585	+36.152%
2023-04-25	59.0000	59.0100	51.2000	52.1000	-15.285%	102,856	+41.248%
2023-04-24	62.1700	63.0100	61.4000	61.5000	-1.898%	32,443	+19.659%
2023-04-21	62.4600	63.0900	61.3200	62.6900	+0.192%	39,814	+17.387%
2023-04-20	63.5800	63.6300	62.1700	62.5700	-0.730%	20,095	+17.612%
2023-04-19	62.0500	63.7000	61.1200	63.0300	+2.089%	30,093	+16.754%
2023-04-18	63.9000	63.9000	61.0900	61.7400	-2.879%	15,985	+19.193%
2023-04-17	62.2000	63.5900	62.1200	63.5700	+1.371%	21,178	+15.762%
2023-04-14	64.3900	65.0000	62.3100	62.7100	-1.647%	42,107	+17.350%
2023-04-13	62.7900	64.2900	62.4000	63.7600	+0.902%	38,794	+15.417%
2023-04-12	64.2500	64.7600	62.0400	63.1900	-1.650%	38,195	+16.458%
2023-04-11	64.5800	65.0750	63.7800	64.2500	+0.156%	25,188	+14.537%
2023-04-10	63.4500	64.7900	63.3600	64.1500	+0.675%	22,481	+14.716%
2023-04-06	63.3000	64.5900	62.5500	63.7200	+0.331%	26,244	+15.490%
2023-04-05	63.3500	63.9800	62.6200	63.5100	-0.439%	27,134	+15.872%
2023-04-04	65.7800	65.8300	62.7500	63.7900	-2.907%	50,970	+15.363%
2023-04-03	64.2600	65.7500	63.9850	65.7000	+1.373%	49,905	+12.009%
2023-03-31	64.7800	65.0200	63.7100	64.8100	+0.605%	54,992	+13.547%
2023-03-30	66.2200	66.4500	63.5700	64.4200	-3.433%	55,445	+14.235%
2023-03-29	66.7300	67.0350	65.9400	66.7100	-0.552%	25,423	+10.313%
2023-03-28	67.5500	68.0900	66.4600	67.0800	-0.813%	48,446	+9.705%
2023-03-27	67.7400	68.7000	65.6500	67.6300	+1.470%	48,534	+8.813%
2023-03-24	64.7500	66.7800	64.4548	66.6500	+2.776%	94,451	+10.413%
2023-03-23	67.1100	67.1100	64.8400	64.8500	-2.481%	40,805	+13.477%
2023-03-22	69.5700	69.8800	66.3000	66.5000	-4.632%	37,091	+10.662%
2023-03-21	68.6300	69.8900	67.7500	69.7300	+3.518%	53,955	+5.536%
2023-03-20	68.2900	69.6200	67.1400	67.3600	-0.781%	57,011	+9.249%
2023-03-17	70.0900	70.0900	66.8650	67.8900	-4.218%	92,654	+8.396%
2023-03-16	68.0000	72.0200	67.2500	70.8800	+2.993%	62,221	+3.823%
2023-03-15	65.8400	68.8400	65.0500	68.8200	+2.472%	66,069	+6.931%
2023-03-14	68.0000	70.4800	66.5700	67.1600	+7.353%	104,485	+9.574%
2023-03-13	67.6500	67.6500	62.2800	62.5600	-8.990%	108,482	+17.631%
2023-03-10	69.4800	71.3500	67.3000	68.7400	-2.024%	48,183	+7.056%
2023-03-09	73.4300	74.2700	70.0300	70.1600	-5.228%	56,802	+4.889%
2023-03-08	74.0300	74.8000	73.2600	74.0300	-0.175%	44,534	-0.594%
2023-03-07	76.1100	76.1100	73.8800	74.1600	-3.046%	68,100	-0.769%
2023-03-06	77.4200	77.7300	75.8300	76.4900	-1.035%	59,095	-3.791%
2023-03-03	77.0000	77.2900	75.7600	77.2900	+0.677%	33,805	-4.787%
2023-03-02	78.2300	78.4800	76.2300	76.7700	-2.279%	38,099	-4.142%
2023-03-01	79.0500	79.3200	77.8500	78.5600	-1.220%	62,428	-6.326%
2023-02-28	78.5300	79.9500	78.4500	79.5300	+0.467%	76,636	-7.469%
2023-02-27	79.3100	80.3400	78.7000	79.1600	+0.342%	56,516	-7.036%
2023-02-24	78.5500	79.8900	78.3700	78.8900	-1.682%	64,593	-6.718%
2023-02-23	80.0400	80.6800	79.3300	80.2400	+0.893%	74,019	-8.288%
2023-02-22	80.1700	80.9700	79.1800	79.5300	-1.364%	73,833	-7.469%
2023-02-21	80.8500	81.0500	79.4600	80.6300	-0.800%	73,890	-8.731%
2023-02-17	79.7500	81.5000	79.0100	81.2800	+2.200%	43,099	-9.461%
2023-02-16	82.2000	82.4100	78.4300	79.5300	-5.355%	106,007	-7.469%
2023-02-15	82.6500	84.1800	81.9800	84.0300	+1.633%	52,596	-12.424%
2023-02-14	84.3500	85.0400	82.6100	82.6800	-2.695%	78,313	-10.994%
2023-02-13	84.9400	85.0700	83.8900	84.9700	+0.342%	61,232	-13.393%
2023-02-10	83.3000	85.0000	83.0700	84.6800	+1.401%	71,430	-13.096%
2023-02-09	83.6600	84.5800	82.9600	83.5100	-0.036%	58,513	-11.879%
2023-02-08	83.5000	84.4500	82.7900	83.5400	-1.695%	62,410	-11.910%
2023-02-07	83.1700	85.0000	82.5000	84.9800	+1.724%	77,169	-13.403%
2023-02-06	84.3400	84.3500	82.3200	83.5400	-0.713%	78,304	-11.910%
2023-02-03	82.8300	84.9955	82.0800	84.1400	+0.766%	100,673	-12.539%
2023-02-02	81.8300	83.5600	80.9700	83.5000	+2.807%	76,016	-11.868%
2023-02-01	79.7250	82.0886	79.4200	81.2200	+1.525%	75,857	-9.394%
2023-01-31	79.6300	80.9600	78.5700	80.0000	+0.768%	78,168	-8.013%
2023-01-30	79.5300	80.8400	78.2600	79.3900	-0.176%	67,968	-7.306%
2023-01-27	77.2500	79.8300	76.9100	79.5300	+1.883%	75,367	-7.469%
2023-01-26	78.1900	79.0600	76.8500	78.0600	-0.217%	71,844	-5.726%
2023-01-25	77.7500	78.4450	76.5000	78.2300	+0.385%	70,844	-5.931%
2023-01-24	82.6800	82.9500	76.5000	77.9300	-6.559%	152,617	-5.569%
2023-01-23	82.4800	83.7500	82.4800	83.4000	+0.385%	66,706	-11.763%

document.getElementById("tV2D9g").onerror = function(){this.style.display='none';}; .dark-mode .MVcJN3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MVcJN3{ color: #333333; background-color: white; border: 2px solid #333333; }CATCCAMBRIDGE BANCORPstock NASDAQ

CATC
CAMBRIDGE BANCORP
stock NASDAQ