Cambridge Bancorp Stock Price History (OTCMKTS:CATC)

Add to My Stocks
$62.5 $0.3 (0.48%) CATC stock closing price Jan 20, 2017 (Closing)

The 10 year data of Cambridge Bancorp stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Cambridge Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Cambridge Bancorp stock price history chart shows that the stock price was at a low of 23.2 on 27 May, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1361.6562.5061.6562.006571515.232.94
2017-01-1261.6561.6561.6561.6522915.152.93
2017-01-1161.7561.7561.7561.7520315.172.93
2017-01-1062.7563.2561.7561.75288415.172.93
2017-01-0962.6063.0062.6063.0066815.482.99
2017-01-060.000.000.0062.6037N/AN/A
2017-01-050.000.000.0062.60121N/AN/A
2017-01-0461.7562.6061.7562.60276115.382.97
2017-01-0362.2962.4561.5061.501566915.112.92
2016-12-3062.4062.4062.2962.2935215.312.96
2016-12-2962.3062.3062.3062.30312715.312.96
2016-12-2861.9961.9961.9961.99250015.232.94
2016-12-2761.9962.3061.9962.3076015.312.96
2016-12-2361.9961.9961.9961.9950415.232.94
2016-12-2261.9961.9961.9961.9992115.232.94
2016-12-2162.0562.0561.9961.99367315.232.94
2016-12-2062.0162.3062.0062.10259515.262.95
2016-12-1962.0062.3062.0062.30208915.312.96
2016-12-1662.0062.0062.0062.00364715.232.94
2016-12-150.000.000.0062.000N/AN/A
2016-12-1462.0062.0062.0062.00120115.232.94
2016-12-1362.4062.4062.0062.00173315.232.94
2016-12-120.000.000.0062.40130N/AN/A
2016-12-0962.9062.9062.4062.4028015.332.96
2016-12-0862.9062.9062.3562.40408215.332.96
2016-12-0762.0062.4562.0062.45756515.342.96
2016-12-0661.9061.9061.9061.9040015.212.94
2016-12-050.000.000.0062.2510N/AN/A
2016-12-0261.5062.2559.7662.25292315.302.95
2016-12-0161.0061.2561.0061.25576415.052.91
2016-11-3061.0061.0061.0061.0025014.992.89
2016-11-2960.9561.0060.9061.00114614.992.89
2016-11-2860.2560.9560.2560.90420014.962.89
2016-11-2560.0060.2560.0060.2579714.802.86
2016-11-240.000.000.0060.000N/AN/A
2016-11-2359.0060.0059.0060.00470014.742.85
2016-11-2258.7559.0058.7559.00185914.502.80
2016-11-2157.5058.0057.5058.0099814.252.75
2016-11-1859.5059.5057.5057.5041514.132.73
2016-11-1755.4055.4055.4055.4016813.612.63
2016-11-1655.0555.0655.0555.0625513.532.61
2016-11-1555.0055.5054.9554.951523913.502.61
2016-11-1455.0055.1555.0055.00277313.512.61
2016-11-1154.4054.4054.4054.4013913.372.58
2016-11-1052.9054.0052.9054.00255113.272.56
2016-11-0952.2552.9052.2552.901168913.002.51
2016-11-080.000.000.0052.900N/AN/A
2016-11-0752.9052.9052.9052.9020013.002.51
2016-11-0452.1052.1052.0052.102500012.802.47
2016-11-0352.0052.0052.0052.0084312.782.47
2016-11-0253.0053.8453.0053.00130013.022.51
2016-11-010.000.000.0053.2538N/AN/A
2016-10-3153.2553.2553.2553.2568013.082.53
2016-10-2853.0053.0053.0053.0015013.022.51
2016-10-2752.6553.0052.6553.00130113.022.51
2016-10-2652.4052.4052.4052.4045012.882.49
2016-10-2552.4052.4052.4052.4070012.872.49
2016-10-2452.1652.1652.1652.1650012.822.48
2016-10-2152.2052.2052.2052.20100312.832.48
2016-10-2052.5052.6552.5052.60239312.922.50
2016-10-1952.5053.5052.4053.00326013.022.51
2016-10-1851.5052.2551.5052.25415412.972.52
2016-10-1751.6051.6051.0051.0060012.662.46
2016-10-1451.4051.9551.4051.9547712.892.50
2016-10-1351.4051.4051.4051.40220012.752.48
2016-10-120.000.000.0051.244N/AN/A
2016-10-110.000.000.0051.240N/AN/A
2016-10-1051.2451.2451.2451.2419812.722.47
2016-10-0751.2051.2051.2051.20110012.712.47
2016-10-060.000.000.0051.150N/AN/A
2016-10-0550.4051.1550.4051.152193812.692.47
2016-10-040.000.000.0050.052N/AN/A
2016-10-0350.0550.0550.0550.05510012.422.41
2016-09-3050.0550.0550.0550.0512712.422.41
2016-09-290.000.000.0050.400N/AN/A
2016-09-2850.0750.4050.0750.40101712.512.43
2016-09-270.000.000.0050.451000N/AN/A
2016-09-2650.4550.4550.4550.4520012.522.43
2016-09-2349.9550.1049.9550.00238012.412.41
2016-09-2249.3049.7049.3049.70110012.332.40
2016-09-2149.9049.9049.9049.9035012.382.40
2016-09-200.000.000.0049.6520N/AN/A
2016-09-1949.6549.6549.6549.6592812.322.39
2016-09-160.000.000.0050.000N/AN/A
2016-09-1549.8550.0049.8550.0064512.412.41
2016-09-1449.7449.8549.7449.74115012.342.40
2016-09-130.000.000.0048.300N/AN/A
2016-09-1248.0049.8948.0048.30301711.992.33
2016-09-0948.4949.9048.0048.00174011.912.31
Get more Data

Cambridge Bancorp Stock Chart

View CATC PE ratio, PS ratio stocks charts and compare with peers.
CATC Chart
Note: Compare Cambridge Bancorp stock price history with the index and industry peers.

Cambridge Bancorp Historical Prices: Past 5 years

Max Stock Price 63 Jan 09,2017
Min Stock Price 32.55 Jun 26,2012
Avg Stock Price 43.2

Cambridge Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 15.48 Jan 09,2017
Min PE Ratio 9.89 Jun 26,2012
Avg PE Ratio 11.81

Cambridge Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.99 Jan 09,2017
Min PS Ratio 1.86 Jun 26,2012
Avg PS Ratio 2.29

CATC Industry Peers

Company Price Change (%)
Fox Chase Bancorp (FXCB)20.340.32 (1.6%)
Intervest Bancshares (IBCA)10.780.21 (1.99%)
Bsb Bancorp (BLMT)27.550.15 (0.55%)
Melrose Bancorp (MELR)17.50 (0%)
Blue Hills Bancorp (BHBK)17.450.4 (2.35%)
Hampden Bancorp (HBNK)22.210 (0%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)

We provide Cambridge Bancorp historical quotes along with PE ratio and PS ratio for doing Cambridge Bancorp fundamental analysis. The price movement is easily depicted in the Cambridge Bancorp stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. CATC saw an opening price of 62.5, and a closing price of 62.5 on 20 Jan, 2017. The average P/S ratio was 2.2 as can be seen by Cambridge Bancorp stock price history. .