Cambridge Bancorp Stock Price History, CATC Historical Prices

Add to My Stocks
$88.98 $1 (1.11%) CATC stock closing price Jul 17, 2018 (Closing)

We provide 10 years stock price data for free. You can download Cambridge Bancorp stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Cambridge Bancorp price to earnings ratio data. The Cambridge Bancorp stock price history chart shows that the stock price was at a low of $38.25 on Jul 22, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-17 89 89.28 88.25 88.98 13,647 22.47 3.84
2018-07-12 90.27 92 89.1 91.26 3,047 23.05 3.94
2018-07-11 90.51 90.51 89.22 89.98 9,372 22.72 3.89
2018-07-10 88.35 92.54 88.35 91.57 15,231 23.12 3.96
2018-07-09 89.61 89.61 87.73 89.23 14,992 22.53 3.86
2018-07-06 91.37 91.37 88.75 89.61 11,082 22.63 3.87
2018-07-05 87.5 91.48 86.55 91.48 8,204 23.1 3.95
2018-07-03 88 88.25 86.22 87.11 7,127 22 3.76
2018-07-02 85.75 87.8 85.59 87.8 21,813 22.17 3.79
2018-06-29 88.5 88.5 85.6 86.54 12,597 21.85 3.74
2018-06-28 88.57 88.57 85.2 85.94 9,341 21.7 3.71
2018-06-27 86.31 88 84.92 84.92 14,593 21.44 3.67
2018-06-26 85.75 86.75 84.33 86.7 6,612 21.89 3.75
2018-06-25 85.5 88 84.07 85.52 13,537 21.6 3.7
2018-06-22 85.54 87.34 81.28 85.58 409,029 21.61 3.7
2018-06-21 86.84 89.18 84.66 84.66 16,546 21.38 3.66
2018-06-20 89 90.5 87.74 89.12 17,513 22.51 3.85
2018-06-19 89.63 90.69 88.13 89.06 7,967 22.49 3.85
2018-06-18 87.75 91 87.75 89.56 12,405 22.62 3.87
2018-06-15 87.66 87.99 85.83 87.58 40,514 22.12 3.78
2018-06-14 87.95 88.5 86.96 87.31 13,192 22.05 3.77
2018-06-13 86.7 87.9 84.99 87.51 8,380 22.1 3.78
2018-06-12 85.1 86.24 85.1 85.39 3,642 21.56 3.69
2018-06-11 87.5 88 85.3 86 10,196 21.72 3.72
2018-06-08 86.4 87.9 85.19 85.65 51,082 21.63 3.7
2018-06-07 88.2 88.2 85.79 86.11 3,636 21.75 3.72
2018-06-06 88.71 89 88.01 88.16 2,850 22.26 3.81
2018-06-05 87.33 87.58 85.81 86.74 3,822 21.9 3.75
2018-06-04 87.26 89 87.26 87.86 7,031 22.19 3.8
2018-06-01 84.3 88.9 84.3 88.39 15,225 22.32 3.82
2018-05-31 83.9 84.94 83.46 84.49 6,045 21.34 3.65
2018-05-30 82.28 83.93 82.01 82.01 4,507 20.71 3.54
2018-05-29 84.9 84.9 81.47 81.6 3,951 20.61 3.53
2018-05-28 0 0 0 84.9 0 - -
2018-05-25 85.9 86.15 84.45 84.9 4,824 21.44 3.67
2018-05-24 86.8 87.4 85.63 86.13 4,754 21.75 3.72
2018-05-23 87.11 87.64 86.23 86.73 5,763 21.9 3.75
2018-05-22 87.31 87.69 87.09 87.51 3,199 22.1 3.78
2018-05-21 88.01 88.05 85.11 86.9 4,135 21.94 3.75
2018-05-18 87.62 88.69 87.44 88.1 3,621 22.25 3.81
2018-05-17 85.77 87.84 84.76 87.84 2,855 22.18 3.8
2018-05-16 86.57 87.63 85.53 86.06 4,074 21.73 3.72
2018-05-15 86.4 87.26 85.78 86.96 5,272 21.96 3.76
2018-05-14 87.59 87.59 85.65 86.27 9,933 21.79 3.73
2018-05-11 87.07 87.07 86.55 86.55 1,118 21.86 3.74
2018-05-10 87.34 87.34 85.41 86.8 8,292 21.92 3.75
2018-05-09 86.75 87 86.55 87 2,756 21.97 3.76
2018-05-08 86.93 87.38 86.25 86.62 5,828 21.87 3.74
2018-05-07 87.22 87.88 85.68 87.48 2,391 22.09 3.78
2018-05-04 87.84 87.84 86.5 87.5 1,773 22.1 3.78
2018-05-03 86.93 87.31 86.28 86.45 4,512 21.83 3.74
2018-05-02 87.5 87.5 86.68 86.81 1,864 21.92 3.75
2018-05-01 88.65 89 87.87 87.87 4,464 22.19 3.8
2018-04-30 88.21 89 88.21 89 2,042 22.48 3.85
2018-04-27 88.02 88.7 86.18 88.21 2,740 22.28 3.81
2018-04-26 88.78 88.79 87.41 87.41 2,114 22.07 3.78
2018-04-25 87.92 88 85.03 87.72 3,021 22.15 3.79
2018-04-24 89 89 86.77 88.1 4,877 22.25 3.81
2018-04-23 87.35 89 86.6 89 2,641 22.48 3.85
2018-04-20 87.46 87.94 86.54 86.57 2,169 21.86 3.74
2018-04-19 86.91 86.91 86.87 86.87 961 24.06 3.84
2018-04-18 87.5 87.5 85.5 85.5 1,188 23.68 3.78
2018-04-17 86.72 87.5 86.65 87.5 10,241 24.24 3.87
2018-04-16 87.31 87.31 85.33 85.33 5,650 23.64 3.77
2018-04-13 87 87.5 86.18 86.61 17,635 23.99 3.83
2018-04-12 85.25 87 85.06 86.75 3,749 24.03 3.83
2018-04-11 84.42 86.3 83.88 85.31 3,791 23.63 3.77
2018-04-10 84.4 84.8 84.25 84.7 2,726 23.46 3.74
2018-04-09 83.79 84.98 83.39 84.25 7,451 23.34 3.72
2018-04-06 84.83 85.75 83.1 83.1 10,493 23.02 3.67
2018-04-05 84.25 85.84 83.79 85.5 6,654 23.68 3.78
2018-04-04 83.7 84.9 83.7 84.39 6,364 23.38 3.73
2018-04-03 85 85.88 84.09 84.1 12,706 23.3 3.72
2018-04-02 87 87.11 85.6 85.6 4,643 23.71 3.78
2018-03-30 0 0 0 87.3 0 - -
2018-03-29 88.75 88.75 80.59 87.3 3,391 24.18 3.86
2018-03-28 88.26 89 87.78 88.99 5,797 24.65 3.93
2018-03-27 88.9 89 87.5 89 8,151 24.65 3.93
2018-03-26 89.5 89.5 88.12 89 2,516 24.65 3.93
2018-03-23 88.01 90 88.01 89 55,319 24.65 3.93
2018-03-22 86.79 88.77 86.79 87.9 31,123 24.35 3.88
2018-03-21 85.97 87.8 85.92 87.8 6,778 24.32 3.88
2018-03-20 85 87.85 85 87.25 14,219 24.17 3.86
2018-03-19 83.68 85.57 83.68 85.57 13,527 23.7 3.78
2018-03-16 86 86.75 80.26 85.2 26,130 23.6 3.77
2018-03-15 85.75 86.75 85.75 86.26 8,846 23.9 3.81
2018-03-14 85.93 86 85 85.79 11,105 23.77 3.79
2018-03-13 86 86.34 80.16 86 9,878 23.82 3.8
2018-03-12 87.52 88 85.55 86.64 7,599 24 3.83
Get more Data

Cambridge Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price91.57Jul 10,2018
Min Stock Price38.25Jul 22,2013
Avg Stock Price54.62

Cambridge Bancorp Historical PE ratio: Past 5 years

Max PE Ratio25.04Mar 09,2018
Min PE Ratio11.09Jul 22,2013
Avg PE Ratio14.26

Cambridge Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.99Mar 09,2018
Min PS Ratio2.11Jul 22,2013
Avg PS Ratio2.71

CATC Industry Peers

Company Price Change (%)
Farmer & Merchant (FMAO)45.62.66 (6.19%)
Bridgewater Bcs (BWB)12.880.03 (0.23%)
Blue Hills Bancorp (BHBK)21.80.1 (0.46%)
Hampden Bancorp (HBNK)22.210 (0%)
Wellesley Bank (WEBK)33.250 (0%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Peoples Federal Bancshares (PEOP)21.720.55 (2.47%)

We provide Cambridge Bancorp share price history 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. The daily volume changes indicate the investor interest in the stock. CATC stock saw an opening price of $89, and a closing price of $88.98 on Jul 17, 2018. The company's P/S ratio was at a high of 3.99 on Mar 09, 2018 according to our Cambridge Bancorp stock history data.