Cambridge Bancorp (NQ: CATC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	67.80	67.80	65.78	66.45	7,737	-0.52(-0.78%)
Nov 27, 2019	67.43	68.20	66.00	66.97	3,282	-1.06(-1.55%)
Nov 26, 2019	65.26	68.84	65.26	68.03	6,399	+0.19(+0.28%)
Nov 25, 2019	67.69	68.79	66.57	67.84	7,482	+0.15(+0.23%)
Nov 22, 2019	67.94	68.14	67.69	67.69	2,227	+0.00(+0.00%)
Nov 21, 2019	68.52	69.10	67.69	67.69	6,893	+0.30(+0.44%)
Nov 20, 2019	68.35	69.10	67.26	67.39	8,963	+0.54(+0.80%)
Nov 19, 2019	68.24	68.24	65.01	66.85	8,715	-0.88(-1.30%)
Nov 18, 2019	67.48	68.14	67.48	67.73	1,979	+0.09(+0.13%)
Nov 15, 2019	68.14	68.35	66.64	67.65	5,392	-0.05(-0.08%)
Nov 14, 2019	66.84	68.93	66.84	67.70	5,045	-1.40(-2.02%)
Nov 13, 2019	67.39	69.73	67.37	69.10	6,922	+0.84(+1.22%)
Nov 12, 2019	68.63	68.72	68.26	68.26	1,771	-0.50(-0.73%)
Nov 11, 2019		68.76	68.76	68.76	720	+0.00(+0.00%)
Nov 08, 2019	68.78	69.21	68.30	68.76	3,516	+0.51(+0.75%)
Nov 07, 2019	68.44	68.44	66.10	68.25	4,242	-0.09(-0.14%)
Nov 06, 2019	68.46	68.97	68.24	68.35	3,709	-0.26(-0.39%)
Nov 05, 2019	69.51	69.51	67.97	68.61	6,928	-0.26(-0.38%)
Nov 04, 2019	67.81	69.17	67.64	68.87	4,998	+1.31(+1.94%)
Nov 01, 2019	66.14	67.56	66.14	67.56	2,595	+1.86(+2.83%)
Oct 31, 2019	68.24	68.66	65.29	65.70	10,256	-2.87(-4.19%)
Oct 30, 2019	68.24	68.66	68.24	68.58	4,443	+1.08(+1.61%)
Oct 29, 2019	65.55	67.98	65.21	67.49	5,605	+0.50(+0.75%)
Oct 28, 2019	67.15	67.98	66.99	66.99	4,410	+0.03(+0.04%)
Oct 25, 2019	66.97	66.97	66.97	66.97	1,179	+0.42(+0.64%)
Oct 24, 2019	67.98	68.32	63.92	66.54	4,310	-1.66(-2.44%)
Oct 23, 2019	63.44	68.24	63.44	68.20	9,191	+3.25(+5.00%)
Oct 22, 2019	66.06	66.31	64.96	64.96	4,505	-1.20(-1.81%)
Oct 21, 2019	64.21	66.15	64.21	66.15	4,487	+2.42(+3.79%)
Oct 18, 2019	63.68	63.91	63.10	63.74	5,308	-0.26(-0.41%)
Oct 17, 2019	63.74	64.00	62.99	64.00	2,982	-0.42(-0.66%)
Oct 16, 2019	63.57	64.70	63.57	64.42	3,861	+0.49(+0.77%)
Oct 15, 2019	64.26	64.72	61.92	63.93	4,067	-0.45(-0.70%)
Oct 14, 2019	63.31	64.38	63.15	64.38	3,652	+0.81(+1.27%)
Oct 11, 2019	63.29	64.24	63.29	63.57	6,488	+0.62(+0.98%)
Oct 10, 2019	62.47	63.41	62.47	62.96	3,535	+0.53(+0.84%)
Oct 09, 2019	62.02	63.15	62.02	62.43	2,230	+0.38(+0.61%)
Oct 08, 2019	62.30	62.75	61.88	62.05	6,568	-0.89(-1.41%)
Oct 07, 2019	63.11	63.74	62.94	62.94	2,098	-0.47(-0.74%)
Oct 04, 2019	63.41	64.00	63.41	63.41	3,421	-0.41(-0.64%)
Oct 03, 2019	63.57	64.46	63.57	63.81	4,781	-0.11(-0.17%)
Oct 02, 2019	64.42	64.42	63.92	63.92	4,320	-0.51(-0.79%)
Oct 01, 2019	63.70	65.02	63.70	64.43	9,436	+0.85(+1.33%)
Sep 30, 2019	63.93	64.33	63.58	63.58	7,054	-0.17(-0.27%)
Sep 27, 2019	64.91	65.24	63.64	63.75	6,842	-1.03(-1.58%)
Sep 26, 2019	65.27	65.93	64.72	64.78	5,818	-0.85(-1.29%)
Sep 25, 2019	64.15	66.63	64.09	65.63	11,653	+1.02(+1.57%)
Sep 24, 2019	64.39	65.48	64.39	64.61	4,871	+0.35(+0.54%)
Sep 23, 2019	64.49	64.75	63.58	64.26	3,245	-0.04(-0.07%)
Sep 20, 2019	67.31	68.12	63.87	64.30	49,430	-3.09(-4.58%)
Sep 19, 2019	67.25	68.58	67.14	67.39	6,585	-0.13(-0.19%)
Sep 18, 2019	67.71	67.81	67.13	67.52	7,206	-0.04(-0.06%)
Sep 17, 2019	67.81	68.36	66.12	67.56	9,507	-0.42(-0.62%)
Sep 16, 2019	68.08	69.51	66.11	67.98	13,262	-0.17(-0.25%)
Sep 13, 2019	69.41	69.94	67.56	68.15	21,706	-1.23(-1.77%)
Sep 12, 2019	66.97	70.19	66.38	69.38	20,896	+2.59(+3.88%)
Sep 11, 2019	66.42	67.08	64.59	66.79	13,583	+1.01(+1.53%)
Sep 10, 2019	64.15	67.60	62.31	65.78	17,189	+1.47(+2.28%)
Sep 09, 2019	62.10	64.42	62.10	64.31	9,773	+2.39(+3.86%)
Sep 06, 2019	62.28	62.30	61.37	61.92	8,493	-0.38(-0.61%)
Sep 05, 2019	61.72	62.68	61.67	62.30	7,222	+0.91(+1.48%)
Sep 04, 2019	62.05	62.88	61.40	61.40	5,637	-0.90(-1.44%)