Cambridge Bancorp (NQ: CATC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	62.74	62.74	61.89	62.69	6,722	+0.03(+0.05%)
Aug 29, 2019	63.12	63.12	62.09	62.66	3,594	-0.08(-0.13%)
Aug 28, 2019	63.17	63.17	62.02	62.74	4,937	-0.82(-1.29%)
Aug 27, 2019	62.66	63.96	61.89	63.56	8,213	+1.70(+2.74%)
Aug 26, 2019	62.15	62.53	61.16	61.87	10,802	+0.36(+0.58%)
Aug 23, 2019	61.55	62.80	61.05	61.51	8,963	-0.08(-0.14%)
Aug 22, 2019	61.89	61.89	61.38	61.60	14,572	-0.91(-1.45%)
Aug 21, 2019	62.98	63.45	62.30	62.50	6,761	-0.10(-0.16%)
Aug 20, 2019	62.39	62.61	61.90	62.61	3,248	-0.63(-0.99%)
Aug 19, 2019	64.10	64.10	63.23	63.23	1,989	-0.26(-0.41%)
Aug 16, 2019	64.73	64.73	63.04	63.50	9,671	-0.94(-1.46%)
Aug 15, 2019	61.34	64.99	61.34	64.44	5,778	+3.24(+5.29%)
Aug 14, 2019	62.59	62.59	61.05	61.20	4,799	-2.03(-3.22%)
Aug 13, 2019	61.82	63.23	60.40	63.23	7,152	+1.13(+1.82%)
Aug 12, 2019	62.02	62.74	62.02	62.11	8,775	-0.02(-0.03%)
Aug 09, 2019	64.05	64.05	62.12	62.12	5,307	-1.08(-1.70%)
Aug 08, 2019	62.74	64.29	62.74	63.20	7,771	+0.79(+1.26%)
Aug 07, 2019	64.14	66.34	62.41	62.41	3,052	-0.82(-1.30%)
Aug 06, 2019	62.74	63.58	62.74	63.23	6,643	+1.13(+1.82%)
Aug 05, 2019	68.07	68.07	61.88	62.11	22,427	-5.44(-8.06%)
Aug 02, 2019	66.85	67.55	66.85	67.55	2,830	+0.73(+1.09%)
Aug 01, 2019	66.68	67.74	66.55	66.82	22,049	+0.52(+0.78%)
Jul 31, 2019	66.86	68.67	66.30	66.30	13,346	-0.50(-0.75%)
Jul 30, 2019	66.20	67.22	65.92	66.80	6,977	+0.38(+0.57%)
Jul 29, 2019	66.34	67.39	66.34	66.42	4,488	-0.76(-1.13%)
Jul 26, 2019	67.39	67.39	66.75	67.18	6,291	-0.46(-0.68%)
Jul 25, 2019	67.09	67.64	66.94	67.64	2,508	-0.58(-0.85%)
Jul 24, 2019	67.33	68.23	67.33	68.23	5,598	+0.42(+0.62%)
Jul 23, 2019	67.38	67.81	67.27	67.81	3,438	+0.16(+0.24%)
Jul 22, 2019	67.18	67.64	66.75	67.64	4,570	+0.45(+0.66%)
Jul 19, 2019	67.28	67.52	67.00	67.20	4,985	-0.62(-0.91%)
Jul 18, 2019	67.15	68.19	64.70	67.81	5,246	+0.42(+0.62%)
Jul 17, 2019	67.81	67.81	66.52	67.39	4,058	+0.00(+0.00%)
Jul 16, 2019	67.77	67.98	66.47	67.39	8,598	-0.84(-1.23%)
Jul 15, 2019	66.47	68.23	66.47	68.23	4,552	+0.22(+0.32%)
Jul 12, 2019	68.11	68.23	66.58	68.02	9,615	+0.13(+0.19%)
Jul 11, 2019	67.86	68.22	67.41	67.89	4,808	+0.16(+0.24%)
Jul 10, 2019	67.09	68.23	67.09	67.73	3,437	-0.51(-0.74%)
Jul 09, 2019	67.64	68.57	67.24	68.23	5,067	+0.29(+0.42%)
Jul 08, 2019	67.98	68.23	66.54	67.95	9,389	-0.70(-1.02%)
Jul 05, 2019	66.67	69.20	66.02	68.65	3,205	+1.84(+2.76%)
Jul 03, 2019	67.10	67.39	65.71	66.80	6,766	-0.42(-0.63%)
Jul 02, 2019	67.22	67.25	67.10	67.22	2,255	+0.08(+0.13%)
Jul 01, 2019	68.66	68.66	66.54	67.14	11,041	-1.52(-2.21%)
Jun 28, 2019	67.99	69.50	67.91	68.66	110,991	+1.16(+1.72%)
Jun 27, 2019	64.77	67.64	64.20	67.49	16,889	+1.62(+2.46%)
Jun 26, 2019	65.07	66.63	63.91	65.88	6,382	+0.83(+1.28%)
Jun 25, 2019	65.78	67.51	64.22	65.04	16,979	+0.10(+0.16%)
Jun 24, 2019	65.71	66.64	64.94	64.94	12,435	-1.73(-2.59%)
Jun 21, 2019	66.84	68.11	65.72	66.67	13,414	-0.40(-0.59%)
Jun 20, 2019	68.31	68.31	67.06	67.06	7,865	-0.67(-0.98%)
Jun 19, 2019	68.07	69.07	67.60	67.73	7,851	-1.24(-1.80%)
Jun 18, 2019	68.86	69.08	67.89	68.97	6,932	+0.13(+0.18%)
Jun 17, 2019	68.91	69.03	67.39	68.84	7,327	+0.01(+0.01%)
Jun 14, 2019	68.82	69.68	67.06	68.83	9,734	-0.24(-0.35%)
Jun 13, 2019	69.49	69.49	68.28	69.08	8,361	-0.28(-0.40%)
Jun 12, 2019	69.45	69.62	67.33	69.36	7,556	-0.13(-0.19%)
Jun 11, 2019	69.57	70.38	68.50	69.49	12,786	-0.16(-0.23%)
Jun 10, 2019	66.00	71.50	64.86	69.65	16,772	+3.86(+5.86%)
Jun 07, 2019	67.94	67.94	65.62	65.79	9,377	-2.23(-3.28%)
Jun 06, 2019	67.58	68.97	65.74	68.02	8,211	+0.29(+0.44%)
Jun 05, 2019	70.50	70.50	67.23	67.73	15,008	-1.98(-2.84%)
Jun 04, 2019	69.92	71.03	69.69	69.71	6,647	-0.21(-0.30%)