Cambridge Bancorp Stock Price History, CATC Historical Prices

Add to My Stocks
$83 $0.4 (0.48%) CATC stock closing price Feb 23, 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
2018-02-23 80.4 83 80.4 83 996 22.99 3.67
2018-02-22 83.4 83.4 83 83.4 1,094 23.1 3.69
2018-02-21 81 83.83 81 83.3 2,970 23.08 3.68
2018-02-20 79.99 81 79.99 81 4,446 22.44 3.58
2018-02-16 79 79.5 78.99 79.5 1,672 22.02 3.51
2018-02-15 78.88 79 77.95 79 3,294 21.88 3.49
2018-02-14 78.71 78.88 78.71 78.88 2,437 21.85 3.49
2018-02-13 78.75 78.75 77.44 78.74 1,321 21.81 3.48
2018-02-12 77.5 78.75 77.5 78.74 2,004 21.81 3.48
2018-02-09 78.75 78.75 78 78 975 21.61 3.45
2018-02-08 77 78.75 77 77.5 2,287 21.47 3.42
2018-02-07 78.3 78.3 76.7 77.75 2,551 21.54 3.44
2018-02-06 76.61 78.96 76 78.3 11,976 21.69 3.46
2018-02-05 78.96 78.96 77 78.9 3,582 21.86 3.49
2018-02-02 76.3 78.9 76 78.5 2,795 21.75 3.47
2018-02-01 76.54 78.96 76.54 78.9 10,035 21.86 3.49
2018-01-31 78.25 78.9 75.97 78.9 2,256 21.86 3.49
2018-01-30 76.16 78.8 76.16 78.25 2,625 21.68 3.46
2018-01-29 78.96 78.96 78 78.25 1,317 21.68 3.46
2018-01-26 78.75 78.75 77.02 77.2 1,399 17.31 3.46
2018-01-25 78 78.96 78 78.89 1,165 17.69 3.54
2018-01-24 76.74 78 76.74 78 2,925 17.49 3.5
2018-01-23 76.55 78 75.52 77.47 2,488 17.37 3.48
2018-01-22 77 77 76.57 76.57 1,718 17.17 3.44
2018-01-19 76.34 77.53 76 76.67 5,501 17.19 3.44
2018-01-18 76.65 77.45 75.8 75.8 4,852 17 3.4
2018-01-17 77.39 77.9 76.9 77.25 4,478 17.32 3.47
2018-01-16 78.96 78.96 77 77 2,613 17.27 3.45
2018-01-12 78.16 78.93 78.16 78.93 1,116 17.7 3.54
2018-01-11 78.96 78.96 78.75 78.75 823 17.66 3.53
2018-01-10 76.01 79 75.75 76.5 14,965 17.15 3.43
2018-01-09 76.45 76.87 75.8 76.62 17,254 17.18 3.44
2018-01-08 76 77.4 76 76.25 9,531 17.1 3.42
2018-01-05 77.3 78 77.25 77.49 3,229 17.37 3.48
2018-01-04 78.98 79 77 77.33 9,579 17.34 3.47
2018-01-03 77.55 81.13 77 78.93 5,038 17.7 3.54
2018-01-02 76.11 81.24 75 77.23 8,981 17.32 3.47
2017-12-29 81.99 81.99 79.8 79.8 3,089 17.89 3.58
2017-12-28 80 80 80 80 697 17.94 3.59
2017-12-27 79 79 76.12 76.84 4,440 17.23 3.45
2017-12-26 78.16 78.16 78.16 78.16 510 17.53 3.51
2017-12-22 78.1 81.5 75.71 80.19 1,143 17.98 3.6
2017-12-21 77.23 79.75 77.23 79.75 1,672 17.88 3.58
2017-12-20 82.64 82.64 82.44 82.44 791 18.48 3.7
2017-12-19 76.13 80.71 75.56 77.51 3,487 17.38 3.48
2017-12-18 83.12 83.12 80 82 2,227 18.39 3.68
2017-12-15 85 85.5 82.84 82.84 66,316 18.57 3.72
2017-12-14 84.8 87.15 83.06 85.85 13,567 19.25 3.85
2017-12-13 85.15 85.95 84.8 84.84 10,241 19.02 3.81
2017-12-12 84.95 86.2 77.68 85.25 12,621 19.11 3.83
2017-12-11 77 81.4 76.95 81.4 18,212 18.25 3.65
2017-12-08 73.3 74.7 72.51 74.7 5,546 16.75 3.35
2017-12-07 72.9 73.19 72.9 73.19 2,022 16.41 3.28
2017-12-06 72.46 73.25 72.46 73.25 1,535 16.42 3.29
2017-12-05 73.5 73.5 73.33 73.33 6,522 16.44 3.29
2017-12-04 0 0 0 73.69 57 - -
2017-12-01 73.79 73.79 73.69 73.69 434 16.52 3.31
2017-11-30 72.5 73.76 72.48 73.76 13,071 16.54 3.31
2017-11-29 73.15 73.15 73.15 73.15 300 16.4 3.28
2017-11-28 0 0 0 72.79 0 - -
2017-11-27 73.5 74 72.78 72.79 2,361 16.32 3.27
2017-11-24 72.01 72.01 72.01 72.01 101 16.15 3.23
2017-11-23 0 0 0 72.7 0 - -
2017-11-22 0 0 0 72.7 2 - -
2017-11-21 72.7 72.7 72.7 72.7 410 16.3 3.26
2017-11-20 72.63 72.63 72.63 72.63 324 16.28 3.26
2017-11-17 72.25 73.5 72.25 73.4 837 16.46 3.29
2017-11-16 71.71 71.71 71.61 71.65 2,842 16.07 3.21
2017-11-15 71.73 71.73 71.73 71.73 423 16.08 3.22
2017-11-14 72.5 72.5 72.5 72.5 500 16.26 3.25
2017-11-13 72.5 73 72.5 72.75 600 16.31 3.26
2017-11-10 73.13 73.13 73.13 73.13 100 16.4 3.28
2017-11-09 71.5 71.53 71.5 71.53 316 16.04 3.21
2017-11-08 73.5 73.5 73.5 73.5 272 16.48 3.3
2017-11-07 0 0 0 72 6 - -
2017-11-06 70 72 70 72 3,654 16.14 3.23
2017-11-03 72 72 72 72 163 16.14 3.23
2017-11-02 71.25 71.25 71.25 71.25 103 15.98 3.2
2017-11-01 72.2 73.5 72.2 73.5 977 16.48 3.3
2017-10-31 72 74 71.3 74 5,974 16.59 3.32
2017-10-30 73.35 73.35 71.05 71.05 250 15.93 3.19
2017-10-27 0 0 0 73.36 64 - -
2017-10-26 71 73.36 71 73.36 1,045 16.45 3.29
2017-10-25 0 0 0 71.03 83 - -
2017-10-24 71.03 71.03 71.03 71.03 545 15.93 3.19
2017-10-23 71 72 71 72 673 16.14 3.23
2017-10-20 0 0 0 70.5 2 - -
2017-10-19 0 0 0 70.5 6 - -
2017-10-18 70.5 70.5 70.5 70.5 400 16.13 3.22
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 Price85.85Dec 14,2017
Min Stock Price38.25Jul 22,2013
Avg Stock Price50.95

Cambridge Bancorp Historical PE ratio: Past 5 years

Max PE Ratio23.1Feb 22,2018
Min PE Ratio11.09Oct 07,2013
Avg PE Ratio13.21

Cambridge Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.85Dec 14,2017
Min PS Ratio2.11Sep 30,2013
Avg PS Ratio2.56

CATC Industry Peers

Company Price Change (%)
Farmer & Merchant (FMAO)39.480.22 (0.55%)
Merchants Bancshares (MBVT)49.80.15 (0.3%)
Blue Hills Bancorp (BHBK)20.20.45 (2.28%)
Hampden Bancorp (HBNK)22.210 (0%)
Wellesley Bank (WEBK)28.650 (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 $80.4, and a closing price of $83 on Feb 23, 2018. The company's P/S ratio was at a high of 3.85 on Dec 14, 2017 according to our Cambridge Bancorp stock history data.