Get the Stockscreener App
69.91
0.49%
+0.34
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Cambridge Bancorp Stock (CATC) Price History
The historical daily chart and data for Cambridge Bancorp stock (CATC), adjusted for splits and dividends, show that the latest closing stock price as of May 17, 2024, is $69.91.
- Cambridge Bancorp all-time high stock price is $97.57, occurred on November 24, 2021.
- The lowest Cambridge Bancorp stock price recorded was $42.00 on February 03, 2014. Since then, Cambridge Bancorp's stock price has risen over 66.45% to $69.91 now.
- The 52-week high stock price for CATC is $73.68, representing a 5.39% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for CATC is $48.37, indicating a -30.82% decrease from the current share price, occurred on September 19, 2023.
- The closing price of Cambridge Bancorp (CATC) stock in the beginning of 2023 was $91.61. The stock closed the year at $83.06, a loss of over -9.33% for the year.
The table below shows more information about CATC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $70.81 | $69.88 | $0.93 | 14,315.0 | +0.49% |
| May 16, 2024 | $69.57 | $68.61 | $0.955 | 14,737.0 | +1.77% |
| May 15, 2024 | $68.39 | $67.63 | $0.7555 | 15,116.0 | +1.17% |
| May 14, 2024 | $67.99 | $67.15 | $0.84 | 17,102.0 | +1.61% |
| May 13, 2024 | $67.90 | $66.50 | $1.40 | 50,533.0 | -1.00% |
| May 10, 2024 | $67.20 | $66.52 | $0.6849 | 24,608.0 | +0.07% |
| May 09, 2024 | $67.12 | $66.47 | $0.645 | 10,350.0 | +1.44% |
| May 08, 2024 | $66.53 | $65.25 | $1.28 | 16,718.0 | -0.09% |
| May 07, 2024 | $67.41 | $66.15 | $1.26 | 13,437.0 | -0.85% |
| May 06, 2024 | $67.11 | $65.75 | $1.36 | 19,093.0 | +0.04% |
| May 03, 2024 | $67.25 | $65.93 | $1.32 | 22,259.0 | +1.71% |
| May 02, 2024 | $65.80 | $63.87 | $1.93 | 63,178.0 | +3.98% |
| May 01, 2024 | $64.41 | $61.65 | $2.76 | 19,431.0 | +2.88% |
| Apr 30, 2024 | $62.99 | $61.22 | $1.77 | 16,750.0 | -2.06% |
| Apr 29, 2024 | $64.02 | $62.48 | $1.54 | 20,354.0 | -2.52% |
| Apr 26, 2024 | $65.73 | $64.23 | $1.51 | 11,879.0 | +1.37% |
| Apr 25, 2024 | $63.90 | $63.22 | $0.68 | 9,857.0 | -2.02% |
| Apr 24, 2024 | $64.72 | $62.07 | $2.65 | 9,780.0 | +1.59% |
| Apr 23, 2024 | $64.68 | $63.35 | $1.33 | 10,159.0 | +1.51% |
| Apr 22, 2024 | $64.15 | $62.76 | $1.39 | 9,524.0 | -0.30% |
Cambridge Bancorp Stock (CATC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cambridge Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CATC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cambridge Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cambridge Bancorp Stock (CATC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $70.81 | $61.65 | $9.16 | 315,192.0 | +13.92% |
| Apr, 2024 | $66.46 | $59.61 | $6.85 | 460,825.0 | -9.96% |
| Mar, 2024 | $68.19 | $61.57 | $6.62 | 520,338.0 | +7.75% |
| Feb, 2024 | $70.10 | $61.63 | $8.47 | 601,310.0 | -7.77% |
| Jan, 2024 | $73.20 | $63.85 | $9.35 | 698,850.0 | -1.17% |
Cambridge Bancorp Stock (CATC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $73.68 | $58.23 | $15.45 | 800,158.0 | +18.77% |
| Nov, 2023 | $61.20 | $52.04 | $9.16 | 812,586.0 | +8.79% |
| Oct, 2023 | $62.29 | $53.46 | $8.83 | 959,962.0 | -13.77% |
| Sep, 2023 | $64.20 | $48.37 | $15.84 | 2,144,748.0 | +17.06% |
| Aug, 2023 | $64.06 | $52.34 | $11.72 | 666,786.0 | -13.54% |
| Jul, 2023 | $61.88 | $52.62 | $9.26 | 771,567.0 | +13.31% |
| Jun, 2023 | $61.08 | $50.00 | $11.08 | 993,177.0 | +7.46% |
| May, 2023 | $56.35 | $44.62 | $11.73 | 881,963.0 | -2.15% |
| Apr, 2023 | $65.83 | $51.20 | $14.63 | 721,815.0 | -20.31% |
| Mar, 2023 | $79.32 | $62.28 | $17.04 | 1,361,085.0 | -18.51% |
| Feb, 2023 | $85.07 | $78.37 | $6.70 | 1,361,106.0 | -0.59% |
| Jan, 2023 | $86.42 | $76.50 | $9.92 | 1,264,071.0 | -3.68% |
Cambridge Bancorp Stock (CATC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $89.99 | $80.83 | $9.16 | 541,185.0 | -6.58% |
| Nov, 2022 | $93.00 | $82.00 | $11.00 | 467,973.0 | +1.21% |
| Oct, 2022 | $88.99 | $77.85 | $11.14 | 275,700.0 | +10.17% |
| Sep, 2022 | $83.37 | $79.32 | $4.05 | 224,164.0 | -3.03% |
| Aug, 2022 | $86.50 | $79.51 | $6.99 | 269,657.0 | -1.27% |
| Jul, 2022 | $85.44 | $78.74 | $6.70 | 150,241.0 | +0.71% |
| Jun, 2022 | $86.13 | $79.48 | $6.65 | 252,652.0 | -0.96% |
| May, 2022 | $85.22 | $77.62 | $7.60 | 310,121.0 | +2.19% |
| Apr, 2022 | $89.09 | $79.00 | $10.09 | 266,311.0 | -3.87% |
| Mar, 2022 | $88.73 | $78.39 | $10.34 | 411,848.0 | -3.57% |
| Feb, 2022 | $91.00 | $86.20 | $4.80 | 217,501.0 | -1.55% |
| Jan, 2022 | $93.59 | $87.72 | $5.87 | 216,234.0 | -4.33% |
0.00%
0.45%
Cap:
|
Volume (24h):