Cambridge Bancorp Stock Price History (OTCMKTS:CATC)

Add to My Stocks
$65.95 $0.45 (0.69%) CATC stock closing price Apr 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 67 on 08 Feb, 2017 as seen from Cambridge Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2665.9565.9565.9565.95970115.783.08
2017-04-2565.5065.5065.5065.50329915.673.06
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
2017-04-1965.0065.0065.0065.0010015.553.03
2017-04-1866.0066.0065.7565.7530015.733.07
2017-04-1765.0066.5065.0066.50221315.913.10
2017-04-1265.0065.0065.0065.0030015.553.03
2017-04-1165.1365.1365.0065.00452915.553.03
2017-04-1065.0065.2565.0065.00707715.553.03
2017-04-0765.0065.2565.0065.25540015.613.05
2017-04-0665.0065.0065.0065.0070915.553.03
2017-04-0564.9565.0064.9064.90255015.533.03
2017-04-0465.0065.2564.9064.90234115.533.03
2017-04-0364.9065.2564.9065.25844015.613.05
2017-03-3165.0065.0065.0065.0011815.553.03
2017-03-3065.1065.1065.1065.10500215.573.04
2017-03-2965.0065.0065.0065.00362015.553.03
2017-03-2864.2565.0064.2565.001905815.553.03
2017-03-2764.9065.0064.9065.0031915.553.03
2017-03-2464.2564.5864.2564.58125515.453.01
2017-03-2364.2564.2564.2564.2532315.373.00
2017-03-2265.0065.0064.2565.00119415.553.03
2017-03-2164.8065.4064.8065.002619115.553.03
2017-03-200.000.000.0064.804N/AN/A
2017-03-1765.0065.1264.8064.8086315.503.02
2017-03-160.000.000.0065.5021N/AN/A
2017-03-1565.5065.5065.5065.5020015.673.06
2017-03-1465.5065.5065.0065.25410715.613.05
2017-03-1365.5065.5065.5065.5029515.673.06
2017-03-1064.5066.1064.5066.10481915.813.09
2017-03-0964.5064.5064.5064.50513415.433.01
2017-03-0865.0065.5064.5064.50548915.433.01
2017-03-0764.5064.5064.5064.50603615.433.01
2017-03-0664.5064.5064.5064.50436115.433.01
2017-03-0364.7564.7564.7564.7531715.493.02
2017-03-0264.8564.8564.0064.00212015.312.99
2017-03-0165.0065.0065.0065.00123415.553.03
2017-02-2864.0064.0064.0064.0073215.312.99
2017-02-2764.5064.5064.5064.5020815.433.01
2017-02-2464.0064.0064.0064.0030015.312.99
2017-02-2364.1064.1064.0064.00132715.312.99
2017-02-2264.2564.2564.2564.2512515.373.00
2017-02-2164.2564.2564.2564.2588515.373.00
2017-02-200.000.000.0064.260N/AN/A
2017-02-1764.2664.2664.2664.2628115.373.00
2017-02-160.000.000.0064.50173N/AN/A
2017-02-1564.7564.7564.5064.50205015.433.01
2017-02-1465.4065.4064.5064.50200615.433.01
2017-02-130.000.000.0065.5023N/AN/A
2017-02-100.000.000.0065.5013N/AN/A
2017-02-0966.0066.0065.0065.5060115.673.06
2017-02-080.000.000.0067.0038N/AN/A
2017-02-0766.2567.0066.2567.0036116.033.13
2017-02-0665.5065.5065.5065.5015015.673.06
2017-02-030.000.000.0065.2537N/AN/A
2017-02-0264.9565.2564.9565.25188115.613.05
2017-02-0164.2565.0064.2565.00270015.553.03
2017-01-310.000.000.0064.0050N/AN/A
2017-01-3063.9064.0063.9064.0065015.312.99
2017-01-2763.7563.7563.7563.7522215.252.98
2017-01-2663.5063.9963.5063.50110015.192.96
2017-01-2564.2564.2563.0063.0061515.072.94
2017-01-2463.0063.0063.0063.0051415.482.99
2017-01-2362.5062.5062.5062.5025215.362.97
2017-01-2062.5062.5062.5062.5052615.362.97
2017-01-1962.2062.2062.2062.2051615.282.95
2017-01-1862.2562.2562.2562.2555015.302.95
2017-01-1762.2562.2562.2562.2511015.302.95
2017-01-160.000.000.0062.000N/AN/A
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
2017-01-020.000.000.0062.290N/AN/A
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
2016-12-260.000.000.0061.990N/AN/A
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
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 67 Feb 07,2017
Min Stock Price 32.55 Jun 26,2012
Avg Stock Price 44.92

Cambridge Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 16.03 Feb 07,2017
Min PE Ratio 9.89 Jun 26,2012
Avg PE Ratio 12.14

Cambridge Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.13 Feb 07,2017
Min PS Ratio 1.86 Jun 26,2012
Avg PS Ratio 2.36

CATC Industry Peers

Company Price Change (%)
First Bancorp (FNLC)27.840.28 (1.02%)
Bankwell Fin Gp (BWFG)34.90.51 (1.44%)
Bsb Bancorp (BLMT)29.40.15 (0.51%)
Melrose Bancorp (MELR)17.050.15 (0.89%)
Blue Hills Bancorp (BHBK)18.650.45 (2.36%)
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 65.95 and 9701 shares of CATC were traded on 26 Apr, 2017. Cambridge Bancorp historical P/S ratio was at a high of 3.13 on 07 Feb, 2017 and a low of 1.69 on 24 Feb, 2010. .