Cambridge Bancorp Stock Price History (OTCMKTS:CATC)

Add to My Stocks
$64.95 $0.05 (0.08%) CATC stock closing price Jul 26, 2017 (Closing)

Cambridge Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 stock price was at a 5 year high of 70 on 30 May, 2017 as seen from Cambridge Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2664.9564.9564.9564.9515314.862.96
2017-07-2565.2565.2565.0065.00171214.872.97
2017-07-2466.6566.6566.6566.6515015.613.07
2017-07-2065.4966.5565.2566.55370415.593.07
2017-07-1966.0066.0066.0066.0025015.463.04
2017-07-1866.2566.2566.2566.2522515.523.06
2017-07-1766.2566.2566.2566.2583015.523.06
2017-07-1366.5566.7566.5566.75112515.633.08
2017-07-1266.5566.5566.5566.5534515.593.07
2017-07-1166.5066.5066.5066.5030015.573.07
2017-07-1066.5066.6566.5066.6570015.613.07
2017-07-0766.6566.6566.5066.501240315.573.07
2017-07-0666.5066.5066.5066.50170015.573.07
2017-07-0566.5066.5066.5066.5054815.573.07
2017-07-0366.5066.5066.5066.5074315.573.07
2017-06-3066.9567.2566.5067.25109715.753.10
2017-06-2966.2566.7566.2566.5085015.573.07
2017-06-2866.1066.1566.1066.1534215.493.05
2017-06-2767.0067.0066.0066.051065015.473.05
2017-06-2667.0067.0067.0067.0020015.693.09
2017-06-2367.5067.5067.5067.5010015.813.11
2017-06-220.000.000.0067.0058N/AN/A
2017-06-2167.2667.2667.0067.0025415.693.09
2017-06-2068.0068.0068.0068.0074715.933.14
2017-06-1968.0068.0068.0068.0018915.933.14
2017-06-160.000.000.0068.150N/AN/A
2017-06-1568.2668.2668.0068.1554815.963.14
2017-06-1468.8068.8068.8068.80635916.113.17
2017-06-1368.8068.8068.8068.8030016.113.17
2017-06-1269.0069.0068.8068.8031616.113.17
2017-06-0969.0069.0069.0069.00158316.163.18
2017-06-0869.3569.3569.3569.3563216.243.20
2017-06-0769.2569.2569.2569.2520016.223.19
2017-06-0668.8069.0068.8068.80123016.113.17
2017-06-0569.0069.0068.8068.8065016.113.17
2017-06-020.000.000.0069.500N/AN/A
2017-06-0169.0069.7069.0069.50762516.283.20
2017-05-3168.8068.8068.8068.8038516.113.17
2017-05-3069.2570.0069.2570.0093016.393.23
2017-05-290.000.000.0069.250N/AN/A
2017-05-2669.2569.2569.2569.2561816.223.19
2017-05-250.000.000.0068.500N/AN/A
2017-05-240.000.000.0068.500N/AN/A
2017-05-2368.7068.7068.5068.5059416.043.16
2017-05-220.000.000.0069.2531N/AN/A
2017-05-1969.2569.2569.2569.2532716.223.19
2017-05-1868.5068.5068.5068.5050016.043.16
2017-05-1769.0069.0069.0069.0027516.163.18
2017-05-1668.5069.5068.5069.00108516.163.18
2017-05-1568.5068.5068.5068.5062916.043.16
2017-05-120.000.000.0068.500N/AN/A
2017-05-110.000.000.0068.500N/AN/A
2017-05-1068.5068.5068.5068.50133516.043.16
2017-05-0968.5068.5068.5068.5032516.043.16
2017-05-080.000.000.0068.50103N/AN/A
2017-05-0569.2569.2568.5068.5042516.043.16
2017-05-0468.5068.5068.5068.5020016.043.16
2017-05-0369.0069.0068.2568.30577516.003.15
2017-05-0269.0069.0069.0069.001034116.163.18
2017-05-0167.0070.0067.0070.00200016.393.23
2017-04-2867.0067.0067.0067.00260015.693.09
2017-04-2766.5066.5066.5066.50145515.573.07
2017-04-2665.9565.9565.9565.95970115.453.04
2017-04-2565.5065.5065.5065.50329915.343.02
2017-04-2465.5065.5065.5065.5010015.673.06
2017-04-2165.5065.5065.5065.5054915.673.06
2017-04-2065.2565.2565.2565.2528015.613.05
2017-04-1965.0065.0065.0065.0010015.223.00
2017-04-1866.0066.0065.7565.7530015.403.03
2017-04-1765.0066.5065.0066.50221315.573.07
2017-04-140.000.000.0065.000N/AN/A
2017-04-130.000.000.0065.0032N/AN/A
2017-04-1265.0065.0065.0065.0030015.223.00
2017-04-1165.1365.1365.0065.00452915.223.00
2017-04-1065.0065.2565.0065.00707715.223.00
2017-04-0765.0065.2565.0065.25540015.283.01
2017-04-0665.0065.0065.0065.0070915.223.00
2017-04-0564.9565.0064.9064.90255015.202.99
2017-04-0465.0065.2564.9064.90234115.202.99
2017-04-0364.9065.2564.9065.25844015.283.01
2017-03-3165.0065.0065.0065.0011815.223.00
2017-03-3065.1065.1065.1065.10500215.253.00
2017-03-2965.0065.0065.0065.00362015.223.00
2017-03-2864.2565.0064.2565.001905815.223.00
2017-03-2764.9065.0064.9065.0031915.223.00
2017-03-2464.2564.5864.2564.58125515.122.98
2017-03-2364.2564.2564.2564.2532315.052.96
2017-03-2265.0065.0064.2565.00119415.223.00
2017-03-2164.8065.4064.8065.002619115.223.00
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 70 May 01,2017
Min Stock Price 33.3 Jul 30,2012
Avg Stock Price 46.61

Cambridge Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 16.39 May 01,2017
Min PE Ratio 9.94 Jul 30,2012
Avg PE Ratio 12.41

Cambridge Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.23 May 01,2017
Min PS Ratio 1.89 Jul 30,2012
Avg PS Ratio 2.41

CATC Industry Peers

Company Price Change (%)
Paragon Commercial (PBNC)52.830.37 (0.71%)
Bankwell Fin Gp (BWFG)32.30.08 (0.25%)
Bsb Bancorp (BLMT)29.50.05 (0.17%)
Melrose Bancorp (MELR)17.750.19 (1.06%)
Blue Hills Bancorp (BHBK)18.850.3 (1.62%)
Hampden Bancorp (HBNK)22.210 (0%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)

We provide Cambridge Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Cambridge Bancorp stock analysis. The price and volume changes on a daily basis is provided in the Cambridge Bancorp stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 65 and 1712 shares of CATC were traded on 25 Jul, 2017. Cambridge Bancorp historical P/S ratio was at a high of 3.23 on 30 May, 2017 and a low of 1.69 on 24 Feb, 2010. .