CATC

Cambridge Bancorporation Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Cambridge Bancorporation CATC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 51.95 20:00:00
Close Price Low Price High Price Open Price Previous Close
51.95
more quote information »

CATC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.9952.0047.7548.9613,3632.966.04%
1 Month54.2555.6747.7551.2511,780-2.30-4.24%
3 Months53.1959.9047.7553.8414,401-1.24-2.33%
6 Months50.0062.75544.2053.7921,6411.953.9%
1 Year75.4282.0044.2059.9218,111-23.47-31.12%
3 Years70.50295.05544.2069.3310,643-18.55-26.31%
5 Years70.50295.05544.2069.3310,643-18.55-26.31%

CATC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 51.95 1.92 3.84% 50.53 52.00 50.5199 7,328
Sep 28 2020 50.03 1.68 3.47% 48.99 51.25 48.99 12,003
Sep 25 2020 48.35 0.29 0.6% 47.75 49.34 47.75 13,341
Sep 24 2020 48.06 -0.23 -0.48% 48.49 48.95 47.86 17,042
Sep 23 2020 48.29 -0.71 -1.45% 48.99 49.25 48.25 17,101
Sep 22 2020 49.00 -0.64 -1.29% 49.92 50.38 48.50 18,418
Sep 21 2020 49.64 -1.49 -2.91% 51.08 51.87 49.385 15,572
Sep 18 2020 51.13 -1.60 -3.03% 53.26 53.26 51.13 34,747
Sep 17 2020 52.73 -0.27 -0.51% 52.51 53.34 52.51 3,810
Sep 16 2020 53.00 0.30 0.57% 52.82 54.00 52.82 8,561
Sep 15 2020 52.70 -0.82 -1.53% 53.68 53.68 52.53 6,808
Sep 14 2020 53.52 0.99 1.88% 52.54 53.89 52.40 7,849
Sep 11 2020 52.53 -0.27 -0.51% 52.81 53.135 51.80 12,848
Sep 10 2020 52.80 -1.30 -2.4% 54.10 54.79 52.69 8,809
Sep 09 2020 54.10 0.45 0.84% 54.35 54.69 54.10 7,635
Sep 08 2020 53.65 -0.99 -1.81% 54.45 54.79 53.42 9,666
Sep 04 2020 54.64 0.45 0.83% 54.79 55.67 53.58 15,128
Sep 03 2020 54.19 -0.65 -1.19% 54.61 55.08 53.51 7,447
Sep 02 2020 54.84 0.37 0.68% 54.25 54.90 54.00 4,673
Sep 01 2020 54.47 -0.37 -0.67% 54.91 55.07 53.87 5,057
Aug 31 2020 54.84 -0.46 -0.83% 54.84 55.00 53.74 16,315
See More Historical Prices »


Your Recent History
NASDAQ
CATC
Cambridge ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.