Cambridge Bancorp (CATC) Historical Stock Data
73.59 ↑0.00 (0.00%)
As of July 12, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CATC is up 0.24% a day on average. There have been 18 days where Cambridge Bancorp closed green and 12 days where CATC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 75.02 | 73.59 | ↓$1.43 (-1.91%) | 73.54 | 75.62 | 228.26K |
| 2024-07-11 | 72.88 | 73.90 | ↑$1.02 (1.40%) | 72.52 | 74.18 | 114.50K |
| 2024-07-10 | 68.35 | 71.35 | ↑$3.00 (4.39%) | 68.35 | 71.35 | 46.01K |
| 2024-07-09 | 68.19 | 68.90 | ↑$0.71 (1.04%) | 67.37 | 68.93 | 20.15K |
| 2024-07-08 | 68.65 | 67.94 | ↓$0.71 (-1.03%) | 67.82 | 68.65 | 18.90K |
| 2024-07-05 | 68.82 | 67.66 | ↓$1.16 (-1.69%) | 67.66 | 68.82 | 23.45K |
| 2024-07-03 | 69.79 | 69.27 | ↓$0.52 (-0.75%) | 69.18 | 70.17 | 10.90K |
| 2024-07-02 | 67.97 | 70.03 | ↑$2.06 (3.03%) | 67.97 | 70.03 | 13.40K |
| 2024-07-01 | 69.30 | 68.27 | ↓$1.03 (-1.49%) | 68.13 | 69.69 | 20.73K |
| 2024-06-28 | 67.50 | 69.00 | ↑$1.50 (2.22%) | 67.50 | 69.64 | 265.81K |
| 2024-06-27 | 66.07 | 66.89 | ↑$0.82 (1.24%) | 65.81 | 67.00 | 19.55K |
| 2024-06-26 | 64.52 | 65.49 | ↑$0.97 (1.50%) | 64.52 | 66.17 | 28.99K |
| 2024-06-25 | 66.02 | 65.11 | ↓$0.91 (-1.38%) | 65.11 | 66.32 | 13.71K |
| 2024-06-24 | 64.97 | 66.02 | ↑$1.05 (1.62%) | 64.97 | 66.25 | 32.81K |
| 2024-06-21 | 64.79 | 64.13 | ↓$0.66 (-1.02%) | 63.56 | 64.79 | 31.90K |
| 2024-06-20 | 65.28 | 64.62 | ↓$0.66 (-1.01%) | 64.62 | 65.78 | 11.30K |
| 2024-06-18 | 64.91 | 65.19 | ↑$0.28 (0.43%) | 64.49 | 66.53 | 50.21K |
| 2024-06-17 | 64.71 | 65.11 | ↑$0.40 (0.62%) | 62.57 | 65.44 | 66.74K |
| 2024-06-14 | 64.47 | 64.58 | ↑$0.11 (0.17%) | 64.11 | 65.07 | 39.25K |
| 2024-06-13 | 64.82 | 64.86 | ↑$0.04 (0.06%) | 64.02 | 65.27 | 15.06K |
| 2024-06-12 | 65.00 | 65.34 | ↑$0.34 (0.52%) | 65.00 | 67.65 | 28.44K |
| 2024-06-11 | 62.87 | 63.42 | ↑$0.55 (0.87%) | 61.86 | 63.78 | 17.44K |
| 2024-06-10 | 64.36 | 63.56 | ↓$0.80 (-1.24%) | 62.99 | 64.36 | 44.97K |
| 2024-06-07 | 65.23 | 64.36 | ↓$0.87 (-1.33%) | 64.16 | 65.23 | 30.86K |
| 2024-06-06 | 65.28 | 65.40 | ↑$0.13 (0.19%) | 64.72 | 65.55 | 14.02K |
| 2024-06-05 | 65.83 | 65.35 | ↓$0.48 (-0.73%) | 65.12 | 66.06 | 9.75K |
| 2024-06-04 | 65.55 | 65.68 | ↑$0.13 (0.20%) | 65.41 | 66.26 | 11.60K |
| 2024-06-03 | 67.18 | 66.80 | ↓$0.38 (-0.57%) | 66.61 | 67.61 | 31.81K |
| 2024-05-31 | 66.48 | 66.94 | ↑$0.46 (0.69%) | 66.48 | 67.34 | 14.04K |
| 2024-05-30 | 65.50 | 66.23 | ↑$0.73 (1.11%) | 65.28 | 66.63 | 19.15K |
Create an account or log in to view more rows.
$CATC call the SEC
$CATC pumped for what this week will bring
$CATC has just been halted from trading.
$CATC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CATC oversold
$CATC Nothing but time to wait
$CATC headed back to all time highs shortly
$CATC go time
$CATC not good
$CATC Chill out and chill some more. It's all temporary.