UK markets close in 5 hours 21 minutes

Cambridge Bancorp (CATC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
82.41+0.86 (+1.05%)
At close: 04:00PM EDT
82.41 0.00 (0.00%)
After hours: 04:15PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202281.4483.2581.4482.4182.4111,500
03 Oct 202280.1881.7380.1881.5581.5513,800
30 Sept 202280.1080.3679.3679.7479.7411,900
29 Sept 202280.5080.6880.2380.2380.234,600
28 Sept 202279.8081.9479.8081.4881.4812,900
27 Sept 202281.0081.2179.8079.8479.849,800
26 Sept 202280.1780.5779.7580.5780.576,800
23 Sept 202280.9980.9979.5180.1580.157,400
22 Sept 202282.4582.9281.7081.7081.709,600
21 Sept 202282.4883.3782.4883.0083.007,100
20 Sept 202281.4882.2181.0081.8781.8710,300
19 Sept 202281.1782.0081.1781.6481.6410,300
16 Sept 202280.0182.0079.3582.0082.0027,700
15 Sept 202281.9582.0079.4180.5680.5612,500
14 Sept 202280.4580.8079.8180.6080.606,900
13 Sept 202280.5180.5180.1780.4080.4011,400
12 Sept 202283.0083.0182.6882.9882.987,300
09 Sept 202280.8283.0380.8282.7582.7510,300
08 Sept 202280.1281.8280.1081.2681.2613,300
07 Sept 202280.8281.1280.4180.7080.708,200
06 Sept 202279.7980.5679.3279.7979.7913,600
02 Sept 202281.9981.9979.6879.8079.809,500
01 Sept 202282.2082.2081.0081.2081.2012,600
31 Aug 202283.1484.1382.2082.2382.2311,200
30 Aug 202282.4083.2582.2283.0083.0016,100
29 Aug 202281.9483.2581.2882.8582.8512,600
26 Aug 202282.8482.8481.6082.0082.007,000
25 Aug 202281.0083.4881.0082.9082.9015,500
24 Aug 202280.3880.6080.3880.6080.607,700
23 Aug 202280.9082.3880.7381.1781.1720,000
22 Aug 202280.5684.2279.5180.4180.4122,100
19 Aug 202284.6984.6982.8883.3383.339,700
18 Aug 202284.3785.9283.9485.4085.4014,400
17 Aug 202283.1584.6183.1584.0084.0013,700
16 Aug 202283.8585.3583.5584.5184.5110,400
15 Aug 202282.7583.4882.4683.0883.0817,600
12 Aug 202283.2483.9883.0883.7583.7510,700
11 Aug 202283.5183.5182.6982.9982.997,000
10 Aug 202283.5583.5582.6783.0083.007,300
09 Aug 202282.9183.4082.3283.4083.406,900
08 Aug 202283.4884.2482.5983.3283.3211,200
05 Aug 202283.7883.7882.6582.6682.665,400
04 Aug 202283.4284.1283.0383.8083.807,000
03 Aug 202286.5086.5083.5784.0084.0011,900
03 Aug 20220.64 Dividend
02 Aug 202283.6586.5083.0183.0382.399,600
01 Aug 202283.3285.6282.7483.6883.0314,700
29 Jul 202283.8883.8883.2983.2982.653,200
28 Jul 202284.2984.2983.5483.5482.903,800
27 Jul 202285.4485.4484.8284.8884.235,000
26 Jul 202283.0083.4882.5083.0082.368,000
25 Jul 202282.6882.8082.6182.8082.164,900
22 Jul 202282.6582.6882.6582.6882.045,400
21 Jul 202282.7183.0580.6982.4181.7712,000
20 Jul 202283.0083.4083.0083.3482.708,600
19 Jul 202283.4583.8582.4483.0082.366,100
18 Jul 202282.7582.7582.0082.2081.576,800
15 Jul 202280.8483.4780.8482.8882.2412,300
14 Jul 202279.1079.9078.7479.9079.285,200
13 Jul 202280.6780.6780.0080.1979.577,900
12 Jul 202282.7882.8980.6881.9081.277,600
11 Jul 202282.2982.2981.3881.8081.174,700
08 Jul 202282.2782.2781.0981.5880.959,000
07 Jul 202282.7683.1482.5082.6482.009,000
06 Jul 202283.6784.1582.4582.4581.817,800
05 Jul 202282.9283.6582.5482.9782.337,800
01 Jul 202282.9884.3782.9883.2182.5720,800
30 Jun 202281.3382.7381.0282.7082.0611,000
29 Jun 202282.9783.2982.3782.6081.966,700
28 Jun 202282.3483.0182.3482.3481.718,300
27 Jun 202283.6883.6881.8782.1881.554,900
24 Jun 202282.3483.5782.3483.1282.4840,800
23 Jun 202282.0082.0080.5681.1580.529,100
22 Jun 202280.2782.3079.9581.3680.738,500
21 Jun 202280.8382.5080.8381.7281.0910,200
17 Jun 202280.3280.8580.3280.6079.9819,000
16 Jun 202280.2680.5379.4880.1179.498,900
15 Jun 202280.2983.6780.2481.3180.6815,900
14 Jun 202281.4381.5379.6379.9179.297,900
13 Jun 202281.7583.3580.2180.4779.8510,200
10 Jun 202282.9983.5182.6382.8882.2423,300
09 Jun 202283.2183.5783.0783.5782.9316,300
08 Jun 202283.8484.8183.5684.6984.0411,900
07 Jun 202285.2986.0285.2485.2484.587,600
06 Jun 202286.1386.1383.2583.5782.9315,200
03 Jun 202284.3884.5683.8884.1483.496,100
02 Jun 202284.4685.4284.3485.4284.767,200
01 Jun 202282.5984.9082.5984.6684.018,200
31 May 202283.0184.0983.0183.5082.8625,000
27 May 202285.0085.0083.7684.1083.455,300
26 May 202282.4384.8782.0084.8784.228,700
25 May 202281.2382.9281.2382.3981.7511,900
24 May 202280.4381.9578.8981.6481.019,000
23 May 202280.9381.1979.8280.0279.4013,200
20 May 202278.5380.3478.0879.9479.3216,800
19 May 202278.8680.1377.6277.9177.3141,400
18 May 202280.0080.3578.0079.1078.4917,100
17 May 202279.5880.9179.5880.9180.297,500
16 May 202279.8279.8278.1878.5377.927,500
13 May 202282.1182.1178.8279.2178.6029,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...