Cambridge Bancorp (NQ: CATC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	73.31	74.82	73.31	73.97	4,421	+1.02(+1.40%)
Jul 30, 2018	73.19	73.73	72.95	72.95	21,763	-0.44(-0.61%)
Jul 27, 2018	73.51	74.39	72.62	73.39	2,918	+0.21(+0.28%)
Jul 26, 2018	73.17	73.19	72.57	73.19	3,413	+0.58(+0.79%)
Jul 25, 2018	73.27	73.27	72.61	72.61	14,580	-0.58(-0.79%)
Jul 24, 2018	72.78	74.99	72.17	73.19	20,808	-0.07(-0.10%)
Jul 23, 2018	72.87	73.47	71.35	73.26	10,352	+0.12(+0.17%)
Jul 20, 2018	73.19	73.60	72.77	73.14	5,373	-0.21(-0.29%)
Jul 19, 2018	74.13	74.13	73.35	73.35	17,452	-1.12(-1.50%)
Jul 18, 2018	73.09	75.62	73.00	74.47	22,497	+1.30(+1.78%)
Jul 17, 2018	73.19	73.42	72.57	73.17	16,595	-0.82(-1.11%)
Jul 16, 2018	74.01	74.01	73.71	73.99	7,452	+0.08(+0.11%)
Jul 13, 2018		75.04	73.39	73.91	5,555	-1.13(-1.51%)
Jul 12, 2018	74.23	75.65	73.27	75.04	3,705	+1.05(+1.42%)
Jul 11, 2018	74.43	74.43	73.37	73.99	11,397	-1.31(-1.74%)
Jul 10, 2018	72.65	76.10	72.65	75.30	18,522	+1.92(+2.62%)
Jul 09, 2018	73.69	73.69	72.40	73.37	18,231	-0.31(-0.42%)
Jul 06, 2018		75.22	72.98	73.69	13,476	-1.54(-2.04%)
Jul 05, 2018	71.95	75.22	71.17	75.22	9,976	+3.59(+5.02%)
Jul 03, 2018		71.63	71.63	71.63	0	-0.57(-0.79%)
Jul 02, 2018	70.51	72.20	70.38	72.20	26,526	+1.04(+1.46%)
Jun 29, 2018	72.77	72.77	70.39	71.16	15,319	+0.49(+0.70%)
Jun 28, 2018	72.83	72.83	70.06	70.67	11,359	+0.84(+1.20%)
Jun 27, 2018	70.97	72.36	69.83	69.83	17,746	-1.46(-2.05%)
Jun 26, 2018	70.51	71.34	69.35	71.29	8,040	+0.97(+1.38%)
Jun 25, 2018	70.31	72.36	69.44	70.32	16,462	-0.05(-0.07%)
Jun 22, 2018	70.34	71.82	66.84	70.37	497,415	+0.76(+1.09%)
Jun 21, 2018	71.41	73.33	69.62	69.62	20,121	-3.67(-5.00%)
Jun 20, 2018	73.19	74.42	72.15	73.28	21,297	+0.05(+0.07%)
Jun 19, 2018	73.70	74.58	72.47	73.23	9,688	-0.41(-0.56%)
Jun 18, 2018	72.16	74.83	72.16	73.65	15,085	+1.63(+2.26%)
Jun 15, 2018		72.36	70.58	72.02	49,268	+0.22(+0.31%)
Jun 14, 2018	72.32	72.77	71.51	71.80	16,042	-0.16(-0.23%)
Jun 13, 2018	71.29	72.28	69.89	71.96	10,190	+1.74(+2.48%)
Jun 12, 2018	69.98	70.92	69.98	70.22	4,428	-0.50(-0.71%)
Jun 11, 2018	71.95	72.36	70.14	70.72	12,399	+0.29(+0.41%)
Jun 08, 2018	71.05	72.28	70.05	70.43	62,120	-0.38(-0.53%)
Jun 07, 2018	72.53	72.53	70.55	70.81	4,421	-1.69(-2.33%)
Jun 06, 2018	72.95	73.19	72.37	72.49	3,465	+1.17(+1.64%)
Jun 05, 2018	71.81	72.01	70.56	71.33	4,647	-0.92(-1.27%)
Jun 04, 2018	71.75	73.19	71.75	72.25	8,550	-0.44(-0.60%)
Jun 01, 2018	69.32	73.10	69.32	72.68	18,514	+3.21(+4.62%)
May 31, 2018	68.99	69.85	68.63	69.48	7,351	+2.04(+3.02%)
May 30, 2018	67.66	69.01	67.44	67.44	5,480	+0.34(+0.50%)
May 29, 2018	69.81	69.81	66.99	67.10	4,804	-2.71(-3.89%)
May 25, 2018		69.81	69.81	69.81	0	-1.01(-1.43%)
May 24, 2018	71.38	71.87	70.41	70.83	5,781	-0.49(-0.69%)
May 23, 2018	71.63	72.07	70.91	71.32	7,008	-0.64(-0.89%)
May 22, 2018	71.80	72.11	71.61	71.96	3,890	+0.50(+0.70%)
May 21, 2018	72.37	72.40	69.99	71.46	5,028	-0.99(-1.36%)
May 18, 2018	72.05	72.93	71.90	72.45	4,403	+0.21(+0.30%)
May 17, 2018	70.53	72.23	69.70	72.23	3,471	+1.46(+2.07%)
May 16, 2018	71.19	72.06	70.33	70.77	4,954	-0.74(-1.03%)
May 15, 2018	71.05	71.75	70.54	71.51	6,411	+0.57(+0.80%)
May 14, 2018	72.03	72.03	70.43	70.94	12,079	-0.23(-0.32%)
May 11, 2018	71.60	71.60	71.17	71.17	1,359	-0.21(-0.29%)
May 10, 2018	71.82	71.82	70.23	71.38	10,083	-0.16(-0.23%)
May 09, 2018	71.34	71.54	71.17	71.54	3,351	+0.31(+0.44%)
May 08, 2018	71.48	71.85	70.93	71.23	7,087	-0.71(-0.98%)
May 07, 2018	71.72	72.26	70.46	71.94	2,907	-0.02(-0.02%)
May 04, 2018	72.23	72.23	71.13	71.95	2,156	+0.86(+1.21%)
May 03, 2018	71.48	71.80	70.95	71.09	5,486	-0.30(-0.41%)
May 02, 2018	71.95	71.95	71.28	71.38	2,266	-0.48(-0.66%)
May 01, 2018	72.50	72.79	71.86	71.86	5,458	-0.92(-1.27%)
Apr 30, 2018	72.14	72.79	72.14	72.79	2,496	+0.65(+0.90%)
Apr 27, 2018	71.98	72.54	70.48	72.14	3,350	+0.65(+0.92%)
Apr 26, 2018	72.61	72.61	71.49	71.49	2,584	-0.25(-0.35%)
Apr 25, 2018	71.90	71.97	69.54	71.74	3,693	-0.31(-0.43%)
Apr 24, 2018	72.79	72.79	70.96	72.05	5,963	-0.74(-1.01%)
Apr 23, 2018	71.44	72.79	70.82	72.79	3,229	+1.99(+2.81%)
Apr 20, 2018	71.53	71.92	70.77	70.80	2,652	-0.25(-0.35%)
Apr 19, 2018	71.08	71.08	71.04	71.04	1,175	+1.12(+1.60%)
Apr 18, 2018	71.56	71.56	69.92	69.92	1,452	-1.64(-2.29%)
Apr 17, 2018	70.92	71.56	70.86	71.56	12,522	+1.77(+2.54%)
Apr 16, 2018	71.40	71.40	69.78	69.78	6,908	-1.05(-1.48%)
Apr 13, 2018	71.15	71.56	70.48	70.83	21,563	-0.11(-0.16%)
Apr 12, 2018	69.72	71.15	69.56	70.95	4,584	+1.18(+1.69%)
Apr 11, 2018	69.04	70.58	68.60	69.77	4,635	+0.50(+0.72%)
Apr 10, 2018	69.02	69.35	68.90	69.27	3,333	+0.37(+0.53%)
Apr 09, 2018	68.52	69.50	68.20	68.90	9,110	+0.94(+1.38%)
Apr 06, 2018	69.38	70.13	67.96	67.96	12,830	-1.96(-2.81%)
Apr 05, 2018	68.90	70.20	68.52	69.92	8,136	+0.91(+1.32%)
Apr 04, 2018	68.45	69.43	68.45	69.02	7,781	+0.24(+0.34%)
Apr 03, 2018	69.51	70.23	68.77	68.78	15,536	-1.23(-1.75%)
Apr 02, 2018	71.15	71.24	70.01	70.01	5,677	-1.39(-1.95%)
Mar 29, 2018		71.40	71.40	71.40	0	-1.38(-1.90%)
Mar 28, 2018	72.18	72.79	71.79	72.78	7,088	-0.01(-0.01%)
Mar 27, 2018	72.70	72.79	71.56	72.79	9,966	+0.00(+0.00%)
Mar 26, 2018	73.19	73.19	72.07	72.79	3,076	+0.00(+0.00%)
Mar 23, 2018	71.98	73.60	71.98	72.79	67,642	+0.90(+1.25%)
Mar 22, 2018	70.98	72.60	70.98	71.89	38,056	+0.08(+0.11%)
Mar 21, 2018	70.31	71.80	70.27	71.80	8,287	+0.45(+0.63%)
Mar 20, 2018	69.51	71.85	69.51	71.35	17,386	+1.37(+1.96%)
Mar 19, 2018	68.43	69.98	68.43	69.98	16,540	+0.30(+0.43%)
Mar 16, 2018	70.33	70.95	65.64	69.68	31,950	-0.87(-1.23%)
Mar 15, 2018	70.13	70.95	70.13	70.54	10,816	+0.38(+0.55%)
Mar 14, 2018	70.28	70.33	69.51	70.16	13,578	-0.17(-0.24%)
Mar 13, 2018	70.33	70.61	65.56	70.33	12,078	-0.52(-0.74%)
Mar 12, 2018	71.58	71.97	69.96	70.86	9,291	-3.07(-4.16%)
Mar 09, 2018	69.51	74.38	66.47	73.93	14,907	+4.42(+6.35%)
Mar 08, 2018	69.47	71.64	69.37	69.51	49,099	-0.08(-0.12%)
Mar 07, 2018	70.21	71.97	69.52	69.60	9,821	+0.24(+0.34%)
Mar 06, 2018	70.33	71.97	69.36	69.36	7,103	-0.49(-0.70%)
Mar 05, 2018	69.51	70.73	67.89	69.85	13,312	+0.34(+0.48%)
Mar 02, 2018	67.06	70.45	66.72	69.51	4,283	+1.23(+1.80%)
Mar 01, 2018	67.06	68.29	67.06	68.29	8,369	+0.00(+0.00%)
Feb 28, 2018	68.78	69.33	67.14	68.29	2,696	-1.84(-2.62%)
Feb 27, 2018	68.29	71.68	68.29	70.13	12,181	+1.49(+2.17%)
Feb 26, 2018	67.88	68.64	67.88	68.64	2,456	+0.76(+1.11%)
Feb 23, 2018	65.75	67.88	65.75	67.88	1,217	-0.33(-0.48%)
Feb 22, 2018	68.21	68.21	67.88	68.21	1,337	+0.08(+0.12%)
Feb 21, 2018	66.24	68.56	66.24	68.12	3,631	+1.88(+2.84%)
Feb 20, 2018	65.42	66.24	65.02	66.24	5,436	+1.23(+1.89%)
Feb 16, 2018		65.02	65.02	65.02	0	+0.41(+0.63%)
Feb 15, 2018	64.51	64.61	63.75	64.61	4,027	+0.10(+0.15%)
Feb 14, 2018	64.37	64.51	64.37	64.51	2,979	+0.11(+0.18%)
Feb 13, 2018	64.40	64.39	63.33	64.39	1,615	+0.00(+0.00%)
Feb 12, 2018	63.38	64.40	63.38	64.39	2,450	+0.61(+0.95%)
Feb 09, 2018	64.40	64.40	63.79	63.79	1,192	+0.41(+0.65%)
Feb 08, 2018	62.97	64.40	62.97	63.38	2,796	-0.20(-0.32%)
Feb 07, 2018	64.04	64.04	62.73	63.59	3,119	-0.06(-0.09%)
Feb 06, 2018	62.27	64.18	61.77	63.64	14,734	-0.46(-0.72%)
Feb 05, 2018	64.18	64.18	63.81	64.11	3,861	+0.30(+0.47%)
Feb 02, 2018	62.02	64.13	61.77	63.81	3,438	-0.33(-0.51%)
Feb 01, 2018	62.21	64.18	62.21	64.13	12,346	+0.00(+0.00%)
Jan 31, 2018	63.60	64.13	61.75	64.13	2,775	+0.53(+0.83%)
Jan 30, 2018	61.91	64.05	63.60	63.60	3,229	+0.00(+0.00%)
Jan 29, 2018	64.18	64.18	63.40	63.60	1,620	+0.85(+1.36%)
Jan 26, 2018	64.01	64.01	62.60	62.75	1,721	-1.37(-2.14%)
Jan 25, 2018	63.40	64.18	63.40	64.12	1,433	+0.72(+1.14%)
Jan 24, 2018	62.38	63.40	62.37	63.40	3,598	+0.43(+0.69%)
Jan 23, 2018	62.22	63.40	61.38	62.96	3,061	+0.73(+1.18%)
Jan 22, 2018	62.59	62.59	62.23	62.23	2,113	-0.09(-0.14%)
Jan 19, 2018	62.05	63.02	61.77	62.32	6,767	+0.71(+1.15%)
Jan 18, 2018	62.30	62.95	61.61	61.61	5,969	-1.18(-1.88%)
Jan 17, 2018	62.90	63.32	62.50	62.79	5,509	+0.20(+0.32%)
Jan 16, 2018	64.18	64.18	62.59	62.59	3,214	-1.57(-2.45%)
Jan 12, 2018		64.15	64.15	64.15	0	+0.15(+0.23%)
Jan 11, 2018	64.18	64.18	64.01	64.01	1,012	+1.83(+2.94%)
Jan 10, 2018		64.21	61.57	62.18	18,411	-0.09(-0.15%)
Jan 09, 2018	62.14	62.48	61.61	62.27	21,227	+0.30(+0.48%)
Jan 08, 2018	61.77	62.91	61.77	61.98	11,726	-1.01(-1.60%)
Jan 05, 2018	62.83	63.40	62.79	62.98	3,972	+0.13(+0.20%)
Jan 04, 2018	64.20	64.21	62.59	62.86	11,785	-1.30(-2.02%)
Jan 03, 2018	63.03	65.94	62.59	64.15	6,198	+1.38(+2.20%)
Jan 02, 2018	61.86	66.03	60.96	62.77	11,049	-2.09(-3.22%)
Dec 29, 2017		64.86	64.86	64.86	0	-0.16(-0.25%)
Dec 28, 2017	65.02	65.02	65.02	65.02	857	+2.57(+4.11%)
Dec 27, 2017	64.21	64.21	61.87	62.46	5,462	-1.07(-1.69%)
Dec 26, 2017	63.53	63.53	63.53	63.53	627	-1.65(-2.53%)
Dec 22, 2017	63.48	66.24	61.54	65.18	1,406	+0.36(+0.55%)
Dec 21, 2017	62.77	64.82	62.77	64.82	2,057	-2.19(-3.26%)
Dec 20, 2017	67.17	67.17	67.01	67.01	973	+4.01(+6.36%)
Dec 19, 2017	61.88	65.60	61.42	63.00	4,290	-3.65(-5.48%)
Dec 18, 2017	67.56	67.56	65.02	66.65	2,739	-0.68(-1.01%)
Dec 15, 2017	69.09	69.49	67.33	67.33	81,589	-2.45(-3.51%)
Dec 14, 2017	68.93	70.84	67.51	69.78	16,691	+0.82(+1.19%)
Dec 13, 2017	69.21	69.86	68.93	68.96	12,599	-0.33(-0.48%)
Dec 12, 2017	69.05	70.06	63.14	69.29	15,527	+3.13(+4.73%)
Dec 11, 2017	62.59	66.16	62.55	66.16	22,406	+5.45(+8.97%)
Dec 08, 2017	59.58	60.72	58.94	60.72	6,823	+1.23(+2.07%)
Dec 07, 2017	59.25	59.49	59.25	59.49	2,487	-0.05(-0.08%)
Dec 06, 2017	58.90	59.54	58.90	59.54	1,888	-0.06(-0.10%)
Dec 05, 2017	59.74	59.74	59.60	59.60	8,024	-0.30(-0.50%)
Dec 01, 2017		59.90	59.90	59.90	70	-0.05(-0.09%)
Nov 30, 2017	58.93	59.95	58.91	59.95	16,081	+0.49(+0.83%)
Nov 29, 2017	59.46	59.46	59.46	59.46	369	+0.29(+0.49%)
Nov 27, 2017		59.16	59.16	59.16	0	+0.63(+1.08%)
Nov 24, 2017	58.53	58.53	58.53	58.53	124	-0.56(-0.95%)
Nov 21, 2017	59.09	59.09	59.09	59.09	2	+0.06(+0.10%)
Nov 20, 2017	59.03	59.03	59.03	59.03	398	-0.63(-1.06%)
Nov 17, 2017	58.73	59.74	58.73	59.66	1,029	+1.42(+2.44%)
Nov 16, 2017	58.29	58.29	58.20	58.24	3,496	-0.07(-0.11%)
Nov 15, 2017	58.30	58.30	58.30	58.30	520	-0.62(-1.06%)
Nov 14, 2017	58.93	58.93	58.93	58.93	615	-0.20(-0.34%)
Nov 13, 2017	58.93	59.33	58.93	59.13	738	-0.31(-0.52%)
Nov 10, 2017	59.44	59.44	59.44	59.44	123	+1.30(+2.23%)
Nov 09, 2017	58.12	58.14	58.12	58.14	388	-1.60(-2.68%)
Nov 08, 2017	59.74	59.74	59.74	59.74	334	+1.22(+2.08%)
Nov 06, 2017		58.52	58.52	58.52	7	+0.00(+0.00%)
Nov 03, 2017	58.52	58.52	58.52	58.52	200	+0.61(+1.05%)
Nov 02, 2017	57.91	57.91	57.91	57.91	126	-1.83(-3.06%)
Nov 01, 2017	58.68	59.74	58.68	59.74	1,202	-0.02(-0.04%)
Oct 31, 2017	58.15	59.77	57.58	59.77	7,396	+2.38(+4.15%)
Oct 30, 2017	59.24	59.24	57.38	57.38	309	-1.86(-3.15%)
Oct 26, 2017		59.25	59.25	59.25	79	+1.88(+3.27%)
Oct 24, 2017		57.37	57.37	57.37	102	-0.78(-1.34%)
Oct 23, 2017	57.34	58.15	57.34	58.15	833	+1.21(+2.13%)