Cambridge Bancorp Historical Stock Prices

CATC 
$46
*  
-0.25
-0.54 %
Get CATC Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading CATC now


Community Rating:
View:    CATC Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  46.05  46  46 700
07/27/2015 46.05 46.05 46 46 700
07/24/2015 46.25 46.25 46.25 46.25 500
07/23/2015 46.26 46.3 46 46 1,380
07/22/2015 46.26 46.26 46 46 2,582
07/21/2015 46.6 46.6 46.6 46.6 00
07/20/2015 46.6 46.6 46.6 46.6 750
07/17/2015 46.5 46.5 46.5 46.5 00
07/16/2015 46.49 46.5 46.49 46.5 500
07/15/2015 47 47.98 45.25 46 2,384
07/14/2015 47 47 47 47 00
07/13/2015 47 47 47 47 00
07/10/2015 47 47 47 47 200
07/09/2015 46.5 46.5 46.5 46.5 100
07/08/2015 46.1 46.1 46.1 46.1 00
07/07/2015 46.15 46.15 46.1 46.1 1,434
07/06/2015 46 46.15 46 46 6,980
07/02/2015 46 46 46 46 00
07/01/2015 46 46 46 46 2,600
06/30/2015 45.95 45.95 45.95 45.95 504
06/29/2015 46 46 44.77 46 1,500
06/26/2015 45.5 45.5 45.5 45.5 00
06/25/2015 45.5 45.5 45.5 45.5 5,000
06/24/2015 46 46 46 46 223
06/23/2015 46 46 45.375 46 1,590
06/22/2015 45.59 46 45.59 46 1,087
06/19/2015 45.59 45.59 45.59 45.59 100
06/18/2015 44.9 44.9 44.75 44.8 8,066
06/17/2015 44.55 44.75 44.5 44.75 4,012
06/16/2015 45.59 45.59 45.59 45.59 100
06/15/2015 46 46 44.5 44.51 800
06/12/2015 45.6 45.6 45.6 45.6 00
06/11/2015 46 46 45.6 45.6 350
06/10/2015 45.95 45.95 45.95 45.95 2,000
06/09/2015 45.75 46 45.75 46 2,541
06/08/2015 45.4 46 45.3 46 4,779
06/05/2015 47 48 45.5 45.5 2,360
06/04/2015 45.25 47 45.25 47 6,934
06/03/2015 45 45.3 44.6 45.25 4,159
06/02/2015 44.95 45 44.95 45 2,975
06/01/2015 44.3 45 44.3 44.89 1,550
05/29/2015 44.25 44.3 44.05 44.3 1,200
05/28/2015 44 44.5 44 44 2,125
05/27/2015 44.55 44.55 43.15 43.15 6,188
05/26/2015 44.8 44.8 43.88 44.6 440
05/22/2015 45 45 45 45 176
05/21/2015 45 45 45 45 1,000
05/20/2015 45.25 45.25 45.25 45.25 726
05/19/2015 45 45.25 44.78 44.78 1,100
05/18/2015 45 45 45 45 100
05/15/2015 45.2 45.2 45 45 300
05/14/2015 45.3 45.3 45.3 45.3 300
05/13/2015 45.15 45.15 45.15 45.15 212
05/12/2015 45 45.1 45 45.1 850
05/11/2015 45 45 45 45 100
05/08/2015 45.3 45.3 45.3 45.3 100
05/07/2015 45.4 45.4 45.3 45.3 200
05/06/2015 46 46 45.5 45.5 2,300
05/05/2015 46 46 45.9 45.9 1,000
05/04/2015 45.97 45.97 45.97 45.97 3,337
05/01/2015 45.75 45.75 45.75 45.75 1,080
04/30/2015 45.7 45.75 45.7 45.75 4,756
04/29/2015 45.7 45.7 45.7 45.7 202
04/28/2015 45.5 45.75 45.25 45.4 4,443
04/27/2015 44.6 45.25 44.6 45.25 6,526
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?