Cambridge Bancorp (CATC) Stock Chart & Stock Price History → Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad) Free CATC Stock Alerts $66.77 +1.12 (+1.71%) (As of 05/3/2024 08:52 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Cambridge Bancorp Stock Price Performance5 Day Performance+5.75%1 Month Performance+4.46%3 Month Performance+1.91%6 Month Performance+19.62%Year-To-Date Performance-3.79%1 Year Performance+36.74% Receive CATC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Cambridge Bancorp and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Stansberry ResearchGold ManiaFormer Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).See his free reveal right here. CATC Stock Chart for Monday, May, 6, 2024 CATC Chart by TradingView Cambridge Bancorp Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$65.65$66.77+1.71%$67.25$65.9322,531 shs$524.14 million05/02/2024$63.14$65.65+3.98%$65.67$63.8763,609 shs$515.35 million05/01/2024$61.37$63.14+2.88%$64.41$61.6519,702 shs$495.65 million04/30/2024$62.66$61.37-2.06%$62.92$61.2217,940 shs$481.75 million04/29/2024$64.28$62.66-2.52%$64.02$62.4825,125 shs$491.88 million04/26/2024$63.41$64.28+1.37%$65.74$64.2312,370 shs$504.60 million Get the Latest News and Ratings for CATC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cambridge Bancorp and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024$64.72$63.41-2.02%$63.90$63.2211,011 shs$497.77 million04/24/2024$63.71$64.72+1.59%$64.72$62.0710,210 shs$508.05 million04/23/2024$62.76$63.71+1.51%$64.68$63.3510,159 shs$500.12 million04/22/2024$62.95$62.76-0.30%$64.15$62.7610,023 shs$492.67 million04/19/2024$60.65$62.95+3.79%$62.95$60.2912,080 shs$476.10 million04/18/2024$59.61$60.65+1.74%$61.09$59.4817,977 shs$476.10 million04/17/2024$61.09$59.61-2.42%$62.08$59.619,975 shs$467.94 million04/16/2024$61.39$61.09-0.49%$61.39$60.4920,029 shs$479.56 million04/15/2024$61.57$61.39-0.29%$62.05$61.3017,853 shs$481.91 million04/12/2024$61.61$61.57-0.06%$62.02$61.2917,710 shs$483.32 million04/11/2024$62.18$61.61-0.92%$62.36$61.0138,479 shs$483.64 million04/10/2024$65.70$62.18-5.36%$64.10$60.9127,267 shs$488.11 million04/09/2024$65.07$65.70+0.97%$65.91$64.4315,180 shs$515.75 million04/08/2024$63.92$65.07+1.80%$65.15$63.7258,621 shs$510.80 million04/05/2024$63.94$63.92-0.03%$64.62$63.9227,097 shs$501.77 million04/04/2024$63.84$63.94+0.16%$65.49$63.9229,076 shs$501.93 million04/03/2024$64.32$63.84-0.75%$64.94$63.3742,738 shs$501.14 million04/02/2024$65.58$64.32-1.92%$65.41$64.0929,797 shs$504.91 million04/01/2024$68.16$65.58-3.79%$68.43$65.5822,477 shs$514.80 million03/29/2024$68.16$68.16$68.20$67.3117,489 shs$535.06 million03/28/2024$67.50$68.16+0.98%$68.20$67.3117,489 shs$535.06 million03/27/2024$64.23$67.50+5.09%$67.51$64.7420,945 shs$529.88 million03/26/2024$65.71$64.23-2.25%$66.45$64.2314,389 shs$504.21 million03/25/2024$65.91$65.71-0.30%$66.31$65.5910,378 shs$515.82 million03/22/2024$66.99$65.91-1.61%$66.89$65.5217,881 shs$517.39 million03/21/2024$65.61$66.99+2.10%$67.27$65.8914,389 shs$525.87 million03/20/2024$63.60$65.61+3.16%$66.19$61.9226,776 shs$515.04 million03/19/2024$62.99$63.60+0.97%$63.99$62.3513,701 shs$499.26 million03/18/2024$64.45$62.99-2.27%$64.84$62.9918,863 shs$494.47 million03/15/2024$62.65$64.45+2.87%$64.63$62.21100,254 shs$505.68 million03/14/2024$65.34$62.65-4.12%$65.16$62.6225,649 shs$491.80 million03/13/2024$64.77$65.34+0.88%$66.42$64.0429,686 shs$512.92 million03/12/2024$66.05$64.77-1.94%$65.68$64.6021,838 shs$508.44 million03/11/2024$65.29$66.05+1.16%$66.28$65.4927,319 shs$518.49 millionHave You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...This strange new device to protect us against that A.I. threat...03/08/2024$64.99$65.29+0.46%$66.04$64.7515,981 shs$512.53 million03/07/2024$64.48$64.99+0.79%$66.16$64.2918,521 shs$510.17 million03/06/2024$64.27$64.48+0.33%$64.82$62.7158,242 shs$505.91 million03/05/2024$62.45$64.27+2.91%$64.40$62.3617,553 shs$504.52 million03/04/2024$62.69$62.45-0.38%$63.29$61.7329,710 shs$490.23 million03/01/2024$63.26$62.69-0.90%$63.29$61.6319,945 shs$491.87 million02/29/2024$62.11$63.26+1.85%$64.08$62.3222,263 shs$496.59 million02/28/2024$62.93$62.11-1.30%$62.82$61.6332,225 shs$487.56 million02/27/2024$62.59$62.93+0.54%$63.83$62.5034,205 shs$494 million02/26/2024$63.37$62.59-1.23%$63.79$62.0123,306 shs$491.33 million02/23/2024$64.09$63.37-1.12%$64.91$63.3723,349 shs$497.45 million02/22/2024$64.48$64.09-0.60%$65.02$63.5035,139 shs$503.11 million02/21/2024$65.77$64.48-1.96%$66.47$64.4842,296 shs$505.91 million02/20/2024$67.05$65.77-1.91%$66.79$65.2522,653 shs$516.29 million02/19/2024$67.05$67.05$68.00$66.5230,400 shs$526.34 million02/16/2024$68.39$67.05-1.96%$68.00$66.5230,449 shs$526.34 million02/15/2024$65.80$68.39+3.94%$68.78$65.7418,638 shs$536.86 million02/14/2024$64.25$65.80+2.41%$66.02$64.1028,839 shs$516.53 million02/13/2024$69.45$64.25-7.49%$66.90$63.7244,797 shs$504.36 million02/12/2024$67.40$69.45+3.04%$70.02$67.0525,839 shs$545.18 million02/09/2024$65.94$67.40+2.21%$67.66$65.6820,496 shs$529.09 million02/08/2024$64.83$65.94+1.71%$66.49$65.1018,871 shs$517.63 million02/07/2024$65.52$64.83-1.05%$65.38$63.1529,189 shs$508.92 million02/06/2024$66.29$65.52-1.16%$67.22$65.3523,473 shs$514.07 million02/05/2024$67.76$66.29-2.17%$67.44$66.1244,141 shs$520.38 million Related Companies: Macatawa Bank Stock Price Chart Midland States Bancorp Stock Price Chart Heritage Commerce Stock Price Chart HarborOne Bancorp Stock Price Chart TrustCo Bank Corp NY Stock Price Chart Horizon Bancorp Stock Price Chart Equity Bancshares Stock Price Chart Capital City Bank Group Stock Price Chart Business First Bancshares Stock Price Chart Coastal Financial Stock Price Chart Receive CATC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cambridge Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CATC) was last updated on 5/6/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsElon to Transform U.S. Economy? Porter & CompanyCould Your Accounts Be Frozen?Allegiance Gold41 banks launch ‘crypto dollar’Stansberry ResearchDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsDems have chosen Biden replacement?Paradigm PressThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingThe A.I. story nobody is telling you (Read ASAP)TradeSmith Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cambridge Bancorp Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.