Free Trial

Cambridge Bancorp (CATC) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free CATC Stock Alerts
$66.94
+0.71 (+1.07%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Cambridge Bancorp Stock Price Performance

5 Day
Performance
+1.89%
1 Month
Performance
+6.02%
3 Month
Performance
+6.78%
6 Month
Performance
+8.14%
Year-To-Date
Performance
-3.54%
1 Year
Performance
+32.19%
Receive CATC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cambridge Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

CATC Stock Chart for Saturday, June, 1, 2024

CATC Chart by TradingView

Cambridge Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$66.23$66.94
+1.07%		$67.34$66.4814,037 shs$525.48 million
05/30/2024$64.88$66.23
+2.08%		$66.63$65.2819,151 shs$519.91 million
05/29/2024$65.96$64.88
-1.64%		$65.86$64.6819,802 shs$509.31 million
05/28/2024$65.70$65.96
+0.40%		$67.10$65.1639,925 shs$517.65 million
05/27/2024$65.70$65.70$66.37$65.367,600 shs$515.75 million
05/24/2024$65.91$65.70
-0.32%		$66.37$65.367,674 shs$515.75 million
05/23/2024$68.59$65.91
-3.91%		$68.55$65.7222,910 shs$517.26 million
05/22/2024$68.76$68.59
-0.25%		$68.71$68.2015,830 shs$538.43 million
05/21/2024$67.84$68.76
+1.36%		$69.15$68.5128,374 shs$539.77 million
05/20/2024$69.91$67.84
-2.96%		$69.71$67.8413,158 shs$532.54 million
05/17/2024$69.57$69.91
+0.49%		$70.81$69.8814,622 shs$548.79 million
05/16/2024$68.36$69.57
+1.77%		$69.57$68.6215,320 shs$546.12 million
05/15/2024$67.57$68.36
+1.17%		$68.39$67.6315,409 shs$536.63 million
05/14/2024$66.50$67.57
+1.61%		$67.99$67.1517,102 shs$530.42 million
05/13/2024$67.17$66.50
-1.00%		$67.86$66.5050,533 shs$522.03 million
05/10/2024$67.12$67.17
+0.07%		$67.21$66.5224,711 shs$527.28 million
05/09/2024$66.17$67.12
+1.44%		$67.12$66.4810,568 shs$526.89 million
05/08/2024$66.23$66.17
-0.09%		$66.53$65.2517,340 shs$519.43 million
05/07/2024$66.80$66.23
-0.85%		$67.41$66.1513,943 shs$519.91 million
05/06/2024$66.77$66.80
+0.04%		$67.11$65.7519,418 shs$524.38 million
05/03/2024$65.65$66.77
+1.71%		$67.25$65.9322,531 shs$524.14 million
05/02/2024$63.14$65.65
+3.98%		$65.67$63.8763,609 shs$515.35 million
05/01/2024$61.37$63.14
+2.88%		$64.41$61.6519,702 shs$495.65 million
04/30/2024$62.66$61.37
-2.06%		$62.92$61.2217,940 shs$481.75 million
04/29/2024$64.28$62.66
-2.52%		$64.02$62.4825,125 shs$491.88 million
04/26/2024$63.41$64.28
+1.37%		$65.74$64.2312,370 shs$504.60 million
04/25/2024$64.72$63.41
-2.02%		$63.90$63.2211,011 shs$497.77 million
04/24/2024$63.71$64.72
+1.59%		$64.72$62.0710,210 shs$508.05 million
04/23/2024$62.76$63.71
+1.51%		$64.68$63.3510,159 shs$500.12 million
04/22/2024$62.95$62.76
-0.30%		$64.15$62.7610,023 shs$492.67 million
04/19/2024$60.65$62.95
+3.79%		$62.95$60.2912,080 shs$476.10 million
04/18/2024$59.61$60.65
+1.74%		$61.09$59.4817,977 shs$476.10 million
04/17/2024$61.09$59.61
-2.42%		$62.08$59.619,975 shs$467.94 million
04/16/2024$61.39$61.09
-0.49%		$61.39$60.4920,029 shs$479.56 million
04/15/2024$61.57$61.39
-0.29%		$62.05$61.3017,853 shs$481.91 million
04/12/2024$61.61$61.57
-0.06%		$62.02$61.2917,710 shs$483.32 million
04/11/2024$62.18$61.61
-0.92%		$62.36$61.0138,479 shs$483.64 million
04/10/2024$65.70$62.18
-5.36%		$64.10$60.9127,267 shs$488.11 million
04/09/2024$65.07$65.70
+0.97%		$65.91$64.4315,180 shs$515.75 million
04/08/2024$63.92$65.07
+1.80%		$65.15$63.7258,621 shs$510.80 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$63.94$63.92
-0.03%		$64.62$63.9227,097 shs$501.77 million
04/04/2024$63.84$63.94
+0.16%		$65.49$63.9229,076 shs$501.93 million
04/03/2024$64.32$63.84
-0.75%		$64.94$63.3742,738 shs$501.14 million
04/02/2024$65.58$64.32
-1.92%		$65.41$64.0929,797 shs$504.91 million
04/01/2024$68.16$65.58
-3.79%		$68.43$65.5822,477 shs$514.80 million
03/29/2024$68.16$68.16$68.20$67.3117,489 shs$535.06 million
03/28/2024$67.50$68.16
+0.98%		$68.20$67.3117,489 shs$535.06 million
03/27/2024$64.23$67.50
+5.09%		$67.51$64.7420,945 shs$529.88 million
03/26/2024$65.71$64.23
-2.25%		$66.45$64.2314,389 shs$504.21 million
03/25/2024$65.91$65.71
-0.30%		$66.31$65.5910,378 shs$515.82 million
03/22/2024$66.99$65.91
-1.61%		$66.89$65.5217,881 shs$517.39 million
03/21/2024$65.61$66.99
+2.10%		$67.27$65.8914,389 shs$525.87 million
03/20/2024$63.60$65.61
+3.16%		$66.19$61.9226,776 shs$515.04 million
03/19/2024$62.99$63.60
+0.97%		$63.99$62.3513,701 shs$499.26 million
03/18/2024$64.45$62.99
-2.27%		$64.84$62.9918,863 shs$494.47 million
03/15/2024$62.65$64.45
+2.87%		$64.63$62.21100,254 shs$505.68 million
03/14/2024$65.34$62.65
-4.12%		$65.16$62.6225,649 shs$491.80 million
03/13/2024$64.77$65.34
+0.88%		$66.42$64.0429,686 shs$512.92 million
03/12/2024$66.05$64.77
-1.94%		$65.68$64.6021,838 shs$508.44 million
03/11/2024$65.29$66.05
+1.16%		$66.28$65.4927,319 shs$518.49 million
03/08/2024$64.99$65.29
+0.46%		$66.04$64.7515,981 shs$512.53 million
03/07/2024$64.48$64.99
+0.79%		$66.16$64.2918,521 shs$510.17 million
03/06/2024$64.27$64.48
+0.33%		$64.82$62.7158,242 shs$505.91 million
03/05/2024$62.45$64.27
+2.91%		$64.40$62.3617,553 shs$504.52 million
03/04/2024$62.69$62.45
-0.38%		$63.29$61.7329,710 shs$490.23 million
03/01/2024$63.26$62.69
-0.90%		$63.29$61.6319,945 shs$491.87 million
02/29/2024$62.11$63.26
+1.85%		$64.08$62.3222,263 shs$496.59 million

Related Companies:
This page (NASDAQ:CATC) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings