Cambridge Bancorp Common Stockのデータ

Cambridge Bancorp Common Stockの基本情報

名前 Cambridge Bancorp Common Stock
ティッカー CATC
国 United States
上場年 nan
セクター Finance

Cambridge Bancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 78.08 75.76 76.92 75.94 11700.0 75.94
2021-02-12 77.92 75.16 76.73 76.77 21100.0 76.77
2021-02-11 78.07 75.43 77.72 77.0 13800.0 77.0
2021-02-10 79.9 76.72 77.51 76.72 7000.0 76.72
2021-02-09 79.21 76.14 78.47 77.5 12100.0 76.95
2021-02-08 80.0 75.0 76.09 80.0 20100.0 79.43
2021-02-05 76.3 74.53 75.79 75.35 21600.0 74.82
2021-02-04 76.0 74.15 74.62 75.89 9700.0 75.35
2021-02-03 76.01 73.77 74.4 74.0 12900.0 73.47
2021-02-02 74.96 73.61 73.61 74.8 10400.0 74.27
2021-02-01 73.73 71.5 71.5 73.39 14500.0 72.87
2021-01-29 73.9 72.7 73.37 73.5 16400.0 72.98
2021-01-28 73.99 72.5 73.99 73.48 13600.0 72.96
2021-01-27 73.89 70.53 73.89 73.0 26700.0 72.48
2021-01-26 77.8 74.39 77.8 75.11 10800.0 74.58
2021-01-25 77.56 75.86 76.71 76.83 10400.0 76.28
2021-01-22 77.14 75.1 75.1 77.09 20400.0 76.54
2021-01-21 76.63 75.6 76.13 75.6 11500.0 75.06
2021-01-20 78.06 75.61 76.11 76.13 11400.0 75.59
2021-01-19 76.64 75.5 75.6 76.6 28300.0 76.06
2021-01-15 76.0 75.33 75.33 75.38 24100.0 74.85
2021-01-14 76.62 75.58 76.01 76.39 8600.0 75.85
2021-01-13 75.84 74.37 74.37 75.34 20900.0 74.81
2021-01-12 75.4 73.75 73.75 75.0 18900.0 74.47
2021-01-11 75.02 72.38 72.61 74.0 8100.0 73.47
2021-01-08 77.2 72.61 77.2 74.25 13300.0 73.72
2021-01-07 77.0 74.48 75.05 76.96 11200.0 76.41
2021-01-06 75.9 70.63 71.25 74.63 31400.0 74.1
2021-01-05 71.11 70.15 70.15 70.99 17200.0 70.49
2021-01-04 70.64 69.77 70.64 69.93 21900.0 69.43
2020-12-31 71.0 69.63 70.77 69.75 16800.0 69.25
2020-12-30 71.0 70.17 70.17 70.99 10700.0 70.49
2020-12-29 70.56 69.5 70.56 70.49 17100.0 69.99
2020-12-28 71.0 70.04 71.0 70.88 12300.0 70.38
2020-12-24 71.0 69.52 70.99 70.59 7100.0 70.09
2020-12-23 71.0 70.0 70.69 70.67 7400.0 70.17
2020-12-22 71.3 70.0 71.3 70.63 12600.0 70.13
2020-12-21 72.25 70.16 71.61 71.59 10100.0 71.08
2020-12-18 74.29 71.51 73.01 72.04 61000.0 71.53
2020-12-17 73.29 72.15 72.52 72.6 6800.0 72.08
2020-12-16 73.54 72.04 73.37 72.2 10000.0 71.69
2020-12-15 73.9 69.96 71.38 72.65 17600.0 72.13
2020-12-14 72.95 70.66 72.95 70.67 14100.0 70.17
2020-12-11 72.95 71.0 72.08 72.95 7800.0 72.43
2020-12-10 73.35 70.82 71.35 73.0 12800.0 72.48
2020-12-09 72.5 71.04 71.95 71.04 9100.0 70.54
2020-12-08 71.95 70.75 71.88 71.71 17100.0 71.2
2020-12-07 72.1 69.95 70.0 71.1 9100.0 70.6
2020-12-04 71.42 68.01 68.01 70.0 11200.0 69.5
2020-12-03 68.99 67.36 68.31 68.74 34700.0 68.25
2020-12-02 69.5 68.17 68.95 68.17 13500.0 67.69
2020-12-01 69.59 68.81 69.33 69.0 10300.0 68.51
2020-11-30 71.0 67.6 71.0 67.6 10500.0 67.12
2020-11-27 71.26 70.01 70.41 71.26 2800.0 70.75
2020-11-25 71.81 68.08 70.6 71.01 7600.0 70.51
2020-11-24 71.8 69.51 69.51 71.5 12700.0 70.99
2020-11-23 70.71 68.51 70.29 69.0 10800.0 68.51
2020-11-20 70.96 69.1 70.73 70.56 18600.0 70.06
2020-11-19 72.5 70.33 70.33 71.76 10400.0 71.25
2020-11-18 72.0 70.0 72.0 70.92 12400.0 70.42
2020-11-17 72.39 67.76 70.4 71.38 7500.0 70.87
2020-11-16 71.96 69.2 71.33 71.3 23200.0 70.79
2020-11-13 70.0 67.34 68.8 69.74 9000.0 69.25
2020-11-12 69.28 66.51 69.28 67.72 12900.0 67.24
2020-11-11 69.59 66.08 69.59 69.0 61800.0 68.51
2020-11-10 70.83 68.06 68.2 69.58 20400.0 69.09
2020-11-09 68.74 61.15 63.82 67.38 30200.0 66.9
2020-11-06 63.08 61.49 63.08 61.93 6800.0 61.49
2020-11-05 63.5 62.23 63.47 62.71 7500.0 62.26
2020-11-04 63.9 61.74 63.87 63.9 6200.0 63.45
2020-11-03 66.0 63.2 63.2 65.75 23000.0 64.76
2020-11-02 63.48 61.47 63.41 62.4 8300.0 61.46
2020-10-30 63.12 61.7 62.21 62.09 9700.0 61.15
2020-10-29 63.09 60.14 61.43 63.09 6600.0 62.14
2020-10-28 63.5 61.59 62.41 61.63 9700.0 60.7
2020-10-27 65.4 62.81 64.41 63.14 11000.0 62.19
2020-10-26 66.72 64.18 64.63 64.43 9200.0 63.46
2020-10-23 67.3 63.76 64.49 65.86 20500.0 64.87
2020-10-22 65.0 62.42 65.0 64.01 19400.0 63.04
2020-10-21 64.65 63.69 64.62 64.31 6200.0 63.34
2020-10-20 65.69 57.65 61.71 64.17 17100.0 63.2
2020-10-19 62.82 60.01 61.99 60.01 7600.0 59.1
2020-10-16 61.7 57.7 58.34 61.7 26800.0 60.77
2020-10-15 59.67 57.86 57.86 59.0 9700.0 58.11
2020-10-14 60.6 58.04 60.0 58.04 4200.0 57.16
2020-10-13 62.35 58.54 61.95 59.69 33100.0 58.79
2020-10-12 64.66 60.74 63.04 61.8 15500.0 60.87
2020-10-09 64.89 61.77 62.26 63.48 16900.0 62.52
2020-10-08 62.25 60.2 61.0 62.1 19500.0 61.16
2020-10-07 60.89 59.8 60.0 60.5 17200.0 59.59
2020-10-06 60.44 56.3 57.09 59.56 36700.0 58.66
2020-10-05 57.5 54.61 55.63 56.73 13100.0 55.87
2020-10-02 55.5 53.07 55.5 55.0 18800.0 54.17
2020-10-01 54.01 52.29 53.35 53.9 19100.0 53.09
2020-09-30 53.32 51.36 51.67 53.16 12300.0 52.36
2020-09-29 52.0 50.52 50.53 51.95 7300.0 51.17
2020-09-28 51.25 49.88 50.0 50.03 12400.0 49.27
2020-09-25 49.34 47.75 47.75 48.35 13300.0 47.62
2020-09-24 48.95 48.05 48.49 48.06 17000.0 47.33
2020-09-23 49.25 48.25 48.99 48.29 17100.0 47.56
2020-09-22 50.31 48.5 50.31 49.0 18400.0 48.26
2020-09-21 51.76 49.39 51.08 49.64 15600.0 48.89
2020-09-18 53.26 51.13 53.26 51.13 34800.0 50.36
2020-09-17 53.34 52.51 52.51 52.73 3800.0 51.93
2020-09-16 54.0 52.82 52.82 53.0 8600.0 52.2
2020-09-15 53.52 52.53 53.28 52.7 6800.0 51.9
2020-09-14 53.89 52.4 52.54 53.52 7800.0 52.71
2020-09-11 53.14 51.8 52.81 52.53 12800.0 51.74
2020-09-10 54.79 52.69 54.1 52.8 8800.0 52.0
2020-09-09 54.69 54.1 54.35 54.1 7600.0 53.28
2020-09-08 54.79 53.42 54.45 53.65 9700.0 52.84
2020-09-04 55.67 53.58 54.79 54.64 15100.0 53.81
2020-09-03 55.08 53.51 54.61 54.19 7400.0 53.37
2020-09-02 54.9 54.0 54.25 54.84 4700.0 54.01
2020-09-01 55.07 53.87 54.91 54.47 5100.0 53.65
2020-08-31 55.0 53.74 54.84 54.84 16300.0 54.01
2020-08-28 55.59 54.76 55.59 55.3 8300.0 54.46
2020-08-27 55.58 54.27 54.27 55.07 11500.0 54.24
2020-08-26 55.02 53.89 54.68 54.45 9100.0 53.63
2020-08-25 55.8 54.1 55.8 54.1 5200.0 53.28
2020-08-24 55.42 53.33 53.57 55.13 9100.0 54.3
2020-08-21 54.77 52.81 54.75 52.97 31100.0 52.17
2020-08-20 55.27 54.53 54.53 55.0 6000.0 54.17
2020-08-19 55.48 54.84 55.21 55.3 7700.0 54.46
2020-08-18 56.7 54.71 56.64 54.71 6200.0 53.88
2020-08-17 58.0 57.04 58.0 57.37 5300.0 56.5
2020-08-14 57.56 56.07 56.97 57.54 10700.0 56.67
2020-08-13 57.92 56.31 57.53 57.3 9400.0 56.43
2020-08-12 59.01 57.28 58.95 58.16 15000.0 57.28
2020-08-11 59.9 58.01 59.36 58.1 15800.0 56.7
2020-08-10 59.76 58.35 59.33 58.35 11500.0 56.94
2020-08-07 58.86 54.86 54.86 58.56 18800.0 57.15
2020-08-06 56.9 55.23 55.47 55.32 19600.0 53.99
2020-08-05 55.95 53.31 54.39 55.52 16100.0 54.18
2020-08-04 54.09 53.22 53.32 53.8 13600.0 52.5
2020-08-03 54.87 53.01 54.05 53.89 14400.0 52.59
2020-07-31 54.42 52.8 53.47 54.19 35900.0 52.88
2020-07-30 55.4 54.25 55.38 54.5 15200.0 53.19
2020-07-29 57.4 54.35 54.35 55.94 21300.0 54.59
2020-07-28 54.92 52.18 52.25 53.88 24300.0 52.58
2020-07-27 53.99 51.69 53.55 52.2 19200.0 50.94
2020-07-24 55.08 52.34 54.66 53.48 10500.0 52.19
2020-07-23 55.25 53.99 55.25 54.44 9400.0 53.13
2020-07-22 55.55 53.8 55.0 54.6 17500.0 53.28
2020-07-21 56.44 54.6 54.6 55.32 17600.0 53.99
2020-07-20 53.98 52.39 53.64 52.82 18000.0 51.55
2020-07-17 55.75 54.13 55.23 54.48 10700.0 53.17
2020-07-16 56.15 54.71 55.94 55.94 18100.0 54.59
2020-07-15 57.45 54.86 55.81 56.6 28100.0 55.24
2020-07-14 55.25 53.26 54.56 54.8 19500.0 53.48
2020-07-13 55.32 52.87 54.79 54.66 21800.0 53.34
2020-07-10 54.07 52.45 52.45 53.73 17300.0 52.44
2020-07-09 55.34 50.55 52.32 51.12 25400.0 49.89
2020-07-08 55.23 51.65 53.19 52.25 25600.0 50.99
2020-07-07 55.46 52.93 55.09 53.67 12700.0 52.38
2020-07-06 56.4 54.65 55.7 55.91 15600.0 54.56
2020-07-02 58.5 54.24 57.37 55.45 25800.0 54.11
2020-07-01 59.62 56.15 59.62 56.36 16700.0 55.0
2020-06-30 60.75 56.35 58.31 59.24 38100.0 57.81
2020-06-29 61.14 57.45 57.64 58.98 61000.0 57.56
2020-06-26 57.5 52.88 55.79 57.15 137000.0 55.77
2020-06-25 57.04 54.43 54.51 56.9 21600.0 55.53
2020-06-24 57.38 54.64 57.38 55.28 19300.0 53.95
2020-06-23 59.58 57.39 59.29 58.35 53300.0 56.94
2020-06-22 58.72 55.12 56.55 58.34 56800.0 56.93
2020-06-19 57.7 53.5 56.2 56.97 79300.0 55.6
2020-06-18 55.67 53.39 53.39 55.67 20900.0 54.33
2020-06-17 56.07 53.02 56.07 54.41 41100.0 53.1
2020-06-16 56.82 53.8 56.0 56.46 21000.0 55.1
2020-06-15 54.83 50.84 50.84 54.3 25100.0 52.99
2020-06-12 53.15 49.5 53.15 52.0 35100.0 50.75
2020-06-11 53.0 50.09 52.0 50.7 36000.0 49.48
2020-06-10 57.18 53.33 57.06 54.16 19400.0 52.86
2020-06-09 58.5 56.23 57.83 57.5 15700.0 56.12
2020-06-08 59.75 57.35 59.73 59.3 21600.0 57.87
2020-06-05 59.5 56.96 58.18 58.37 26700.0 56.96
2020-06-04 56.0 54.51 54.76 55.7 14600.0 54.36
2020-06-03 55.96 53.0 53.64 55.22 21700.0 53.89
2020-06-02 58.04 51.7 54.47 52.65 30100.0 51.38
2020-06-01 60.51 54.17 57.74 54.31 30800.0 53.0
2020-05-29 59.98 57.16 58.64 58.0 134700.0 56.6
2020-05-28 62.76 58.15 60.35 58.15 42100.0 56.75
2020-05-27 60.7 55.99 57.0 59.81 31100.0 58.37
2020-05-26 57.0 55.17 56.1 56.37 15700.0 55.01
2020-05-22 55.6 54.0 55.46 54.69 16500.0 53.37
2020-05-21 57.17 53.0 53.62 54.75 28200.0 53.43
2020-05-20 54.35 52.02 52.02 53.9 15100.0 52.6
2020-05-19 53.75 50.6 53.75 50.92 13200.0 49.69
2020-05-18 53.8 50.69 50.69 53.74 22000.0 52.45
2020-05-15 50.62 48.0 49.56 49.91 13800.0 48.71
2020-05-14 49.74 46.08 46.08 49.74 19800.0 48.54
2020-05-13 49.29 46.68 48.06 47.22 14400.0 46.08
2020-05-12 50.75 47.65 50.0 47.65 24900.0 46.5
2020-05-11 52.68 46.68 50.8 50.22 20800.0 49.01
2020-05-08 54.09 50.96 50.96 51.8 13500.0 50.55
2020-05-07 51.3 49.0 50.4 49.74 18500.0 48.54
2020-05-06 51.99 48.77 50.47 50.46 14800.0 49.24
2020-05-05 54.82 49.5 53.67 50.32 19300.0 48.59
2020-05-04 54.0 51.96 53.93 52.55 12200.0 50.74
2020-05-01 55.49 51.43 53.93 54.29 28300.0 52.42
2020-04-30 57.12 54.12 54.79 55.78 14900.0 53.86
2020-04-29 56.95 51.0 52.0 56.29 27000.0 54.36
2020-04-28 51.5 49.83 50.99 50.72 12400.0 48.98
2020-04-27 50.5 47.0 47.0 50.18 33800.0 48.46
2020-04-24 47.46 45.99 46.65 47.2 7800.0 45.58
2020-04-23 47.5 45.01 45.01 46.65 13800.0 45.05
2020-04-22 48.12 45.99 45.99 46.14 16300.0 44.55
2020-04-21 47.06 44.5 45.0 45.17 11900.0 43.62
2020-04-20 46.6 45.1 46.0 46.19 13000.0 44.6
2020-04-17 47.33 45.5 46.34 47.15 17500.0 45.53
2020-04-16 47.6 44.2 47.6 45.21 22100.0 43.66
2020-04-15 48.95 46.6 48.95 47.8 36200.0 46.16
2020-04-14 53.04 49.18 53.0 49.49 19400.0 47.79
2020-04-13 55.5 50.81 53.02 52.79 35500.0 50.98
2020-04-09 53.9 48.5 48.99 53.68 25500.0 51.84
2020-04-08 48.5 46.26 47.94 48.5 41000.0 46.83
2020-04-07 50.09 47.0 50.09 47.99 36500.0 46.34
2020-04-06 49.66 47.0 49.35 49.66 36200.0 47.95
2020-04-03 50.5 44.93 47.95 47.2 26700.0 45.58
2020-04-02 49.9 47.19 47.75 48.71 19800.0 47.04
2020-04-01 50.99 47.5 50.25 47.5 18500.0 45.87
2020-03-31 52.0 49.26 51.4 52.0 39300.0 50.21
2020-03-30 52.5 49.91 50.0 52.1 19200.0 50.31
2020-03-27 53.99 50.0 53.99 50.0 8100.0 48.28
2020-03-26 55.85 48.84 50.0 55.55 40200.0 53.64
2020-03-25 51.14 47.37 50.22 50.83 47500.0 49.08
2020-03-24 52.61 47.21 50.48 50.49 34400.0 48.75
2020-03-23 51.07 48.0 50.94 48.8 22000.0 47.12
2020-03-20 54.0 47.21 52.07 49.7 92400.0 47.99
2020-03-19 54.0 49.16 50.37 53.0 31200.0 51.18
2020-03-18 55.65 48.8 54.96 51.4 24000.0 49.63
2020-03-17 56.99 50.0 51.67 56.71 21300.0 54.76
2020-03-16 55.4 50.25 54.81 50.26 18900.0 48.53
2020-03-13 62.64 52.07 55.86 58.51 27900.0 56.5
2020-03-12 55.58 51.32 55.58 54.0 20400.0 52.14
2020-03-11 61.5 56.0 60.0 58.0 16900.0 56.01
2020-03-10 63.7 58.0 60.17 61.41 12600.0 59.3
2020-03-09 64.0 56.01 64.0 59.74 33900.0 57.69
2020-03-06 67.46 65.0 66.36 65.64 44300.0 63.38
2020-03-05 69.8 65.55 69.19 67.37 19600.0 65.05
2020-03-04 70.0 68.78 69.85 69.83 20100.0 67.43
2020-03-03 69.98 68.0 69.98 69.6 34000.0 67.21
2020-03-02 70.0 68.77 68.77 70.0 14900.0 67.59
2020-02-28 72.0 67.5 71.75 68.47 29200.0 66.12
2020-02-27 73.28 71.6 73.0 72.55 26000.0 70.06
2020-02-26 74.0 72.66 73.3 73.61 14500.0 71.08
2020-02-25 73.6 71.52 73.6 72.77 16700.0 70.27
2020-02-24 73.49 72.0 72.7 73.24 18900.0 70.72
2020-02-21 73.95 72.51 73.95 73.44 7800.0 70.92
2020-02-20 74.04 72.48 72.48 73.98 6800.0 71.44
2020-02-19 73.07 72.05 72.4 72.85 6700.0 70.35
2020-02-18 72.89 72.17 72.8 72.17 1900.0 69.69