Cambridge Bancorp Historical Stock Prices

CATC 
$44.5
*  
unch
unch
Get CATC Alerts
*Delayed - data as of Aug. 20, 2014 14:39 ET  -  Find a broker to begin trading CATC now


Community Rating:
View:    CATC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
14:39 N/A N/A N/A  44.50 0
08/19/2014 44.5 44.5 44.5 44.5 100
08/18/2014 44.5 44.5 44.5 44.5 590
08/15/2014 44.5 44.5 44.5 44.5 100
08/14/2014 44.49 44.5 44.49 44.5 200
08/13/2014 44.25 44.25 44.25 44.25 00
08/12/2014 44.25 44.25 44.25 44.25 00
08/11/2014 44.25 44.25 44.25 44.25 00
08/08/2014 44.25 44.25 44.25 44.25 300
08/07/2014 44.3 44.3 44.3 44.3 00
08/06/2014 44.3 44.3 44.3 44.3 00
08/05/2014 44.3 44.3 44.3 44.3 00
08/04/2014 44.3 44.3 44.25 44.3 1,830
08/01/2014 44.49 44.49 44.49 44.49 115
07/31/2014 44.01 44.01 44.01 44.01 00
07/30/2014 44.5 44.5 44.01 44.01 974
07/29/2014 44.65 44.99 44.5 44.5 2,285
07/28/2014 44.1 44.1 44.1 44.1 00
07/25/2014 44 44.55 44 44.1 1,674
07/24/2014 45 45 45 45 00
07/23/2014 45 45 45 45 00
07/22/2014 46 46 45 45 200
07/21/2014 45.75 45.75 44.01 44.01 1,003
07/18/2014 45.75 45.75 45.75 45.75 285
07/17/2014 46.25 46.25 46.25 46.25 1,000
07/16/2014 46.25 46.25 45.75 45.75 200
07/15/2014 46 46.25 46 46.25 1,568
07/14/2014 46 46 46 46 00
07/11/2014 46 46 46 46 00
07/10/2014 45.5 46 45.5 46 2,900
07/09/2014 45.5 45.5 45.5 45.5 1,000
07/08/2014 45.7 45.7 45.7 45.7 175
07/07/2014 45.75 45.75 45.75 45.75 00
07/03/2014 43.56 45.75 43.56 45.75 3,102
07/02/2014 44 44 44 44 200
07/01/2014 43.75 43.75 43.75 43.75 350
06/30/2014 44.25 44.25 44.25 44.25 00
06/27/2014 43.85 44.25 43.85 44.25 915
06/26/2014 43.9 43.9 43.85 43.85 480
06/25/2014 43.64 43.64 43.64 43.64 00
06/24/2014 44.25 44.7 43.55 43.64 4,650
06/23/2014 44.65 44.7 44 44.7 600
06/20/2014 45.25 45.25 44.75 44.75 300
06/19/2014 45.5 45.5 45.5 45.5 00
06/18/2014 45.37 45.75 45.37 45.5 3,000
06/17/2014 45.25 45.25 45.25 45.25 300
06/16/2014 45.25 45.25 45.25 45.25 00
06/13/2014 45 45.25 45 45.25 200
06/12/2014 45.15 45.15 45 45 270
06/11/2014 45.25 45.25 45.25 45.25 00
06/10/2014 45.84 45.85 45.25 45.25 710
06/09/2014 45.8 45.8 45.8 45.8 00
06/06/2014 45.75 45.8 45.75 45.8 450
06/05/2014 45.16 45.95 45.16 45.95 3,467
06/04/2014 45 45.1 44.9 45.05 1,365
06/03/2014 44.75 44.75 44.75 44.75 100
06/02/2014 44.45 44.5 44.45 44.5 425
05/30/2014 44.41 44.41 44.41 44.41 00
05/29/2014 44.4 44.41 44.4 44.41 3,125
05/28/2014 44 44.2 44 44.2 800
05/27/2014 44.25 44.25 44.25 44.25 00
05/23/2014 44.25 44.25 44.25 44.25 00
05/22/2014 44.25 44.25 44.25 44.25 100
05/21/2014 44 44.25 44 44.05 1,035
05/20/2014 44.25 44.25 44.25 44.25 200
05/19/2014 44.25 44.25 44.25 44.25 100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?