Cambridge Bancorp Historical Stock Prices

CATC 
$45.75
*  
unch
unch
Get CATC Alerts
*Delayed - data as of May 4, 2015 10:11 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

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

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-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.
10:11 N/A N/A N/A  45.75 0
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
04/24/2015 44.5 44.85 44.5 44.85 930
04/23/2015 44.35 44.5 44.35 44.5 1,422
04/22/2015 44.2 44.2 44.2 44.2 100
04/21/2015 44.05 44.05 44.05 44.05 00
04/20/2015 43.85 44.05 43.85 44.05 2,000
04/17/2015 43.51 43.51 43.51 43.51 00
04/16/2015 43.89 43.89 43.51 43.51 991
04/15/2015 43.55 43.55 43.55 43.55 00
04/14/2015 43.55 43.55 43.55 43.55 600
04/13/2015 43.78 43.78 43 43.51 48,645
04/10/2015 43.9 43.9 43.9 43.9 174
04/09/2015 44 44 44 44 200
04/08/2015 44 44 44 44 00
04/07/2015 44 44 44 44 178
04/06/2015 44 44.1 44 44 1,700
04/02/2015 44 44 44 44 1,562
04/01/2015 44.2 44.2 43.95 44 6,110
03/31/2015 44.3 44.3 44.3 44.3 5,067
03/30/2015 44 44.3 44 44.3 2,203
03/27/2015 44 44.2 43.9 43.9 45,965
03/26/2015 44.2 44.2 44.15 44.15 13,800
03/25/2015 44.1 44.2 44 44.2 1,100
03/24/2015 44.2 44.2 44.2 44.2 850
03/23/2015 44.1 44.1 44.1 44.1 300
03/20/2015 44.15 44.2 44.15 44.2 1,625
03/19/2015 44.2 44.2 44 44.19 2,988
03/18/2015 44.25 44.25 44.25 44.25 00
03/17/2015 44.25 44.25 44.25 44.25 00
03/16/2015 44.1 44.25 44.1 44.25 745
03/13/2015 44.25 44.3 44.1 44.1 4,500
03/12/2015 44.25 44.25 44.1 44.1 2,060
03/11/2015 44.25 44.25 44.25 44.25 3,123
03/10/2015 44.25 44.75 44.25 44.65 3,365
03/09/2015 44.8 44.8 44.8 44.8 00
03/06/2015 44.8 44.8 44.8 44.8 00
03/05/2015 44.5 44.8 44.25 44.8 1,300
03/04/2015 44.8 44.8 44.5 44.5 1,490
03/03/2015 44.8 45 44.8 44.99 2,996
03/02/2015 44.6 44.8 44.6 44.8 555
02/27/2015 45 45 44.5 44.5 465
02/26/2015 44.8 44.8 44.8 44.8 00
02/25/2015 44.8 44.8 44.8 44.8 00
02/24/2015 45 45 44.5 44.8 26,550
02/23/2015 45 45 45 45 1,200
02/20/2015 45 45 45 45 300
02/19/2015 45 45 45 45 00
02/18/2015 45 45 45 45 2,057
02/17/2015 44.99 45 44.8 44.8 1,500
02/13/2015 45 45 44.8 44.8 1,675
02/12/2015 44.9995 44.9995 44.9995 44.9995 00
02/11/2015 44.9995 44.9995 44.9995 44.9995 00
02/10/2015 44.9995 44.9995 44.9995 44.9995 00
02/09/2015 45 45 44.9995 44.9995 300
02/06/2015 45 45 44.7 45 800
02/05/2015 45 45.15 44.85 44.85 950
02/04/2015 44.9 44.9 44.7 44.75 4,245
02/03/2015 44.9 44.9 44.9 44.9 100
02/02/2015 44.9 44.9 44.9 44.9 100
*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?