Cambridge Bancorp (CATC)
67.17
+0.37
(+0.55%)
USD |
NASDAQ |
May 07, 11:04
Cambridge Bancorp Price: 67.17 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 66.84 | 67.11 | 65.75 | 66.80 | 19363.00 |
May 03, 2024 | 67.09 | 67.25 | 65.93 | 66.77 | 22531.00 |
May 02, 2024 | 64.15 | 65.80 | 63.87 | 65.65 | 63743.00 |
May 01, 2024 | 61.92 | 64.40 | 61.65 | 63.14 | 19708.00 |
Apr 30, 2024 | 62.53 | 62.99 | 61.22 | 61.37 | 17940.00 |
Apr 29, 2024 | 64.01 | 64.02 | 62.48 | 62.66 | 25125.00 |
Apr 26, 2024 | 64.67 | 65.74 | 64.23 | 64.28 | 12370.00 |
Apr 25, 2024 | 63.90 | 63.90 | 63.22 | 63.41 | 11011.00 |
Apr 24, 2024 | 62.07 | 64.72 | 62.07 | 64.72 | 10210.00 |
Apr 23, 2024 | 63.35 | 64.68 | 63.35 | 63.71 | 10159.00 |
Apr 22, 2024 | 62.85 | 64.15 | 62.76 | 62.76 | 10023.00 |
Apr 19, 2024 | 60.29 | 62.95 | 60.29 | 62.95 | 12080.00 |
Apr 18, 2024 | 61.06 | 61.09 | 60.44 | 60.65 | 17977.00 |
Apr 17, 2024 | 62.01 | 62.08 | 59.61 | 59.61 | 9975.00 |
Apr 16, 2024 | 60.50 | 61.26 | 60.45 | 61.09 | 20029.00 |
Apr 15, 2024 | 61.40 | 62.05 | 61.17 | 61.39 | 17853.00 |
Apr 12, 2024 | 61.91 | 62.02 | 61.29 | 61.57 | 17710.00 |
Apr 11, 2024 | 61.70 | 62.36 | 61.01 | 61.61 | 38479.00 |
Apr 10, 2024 | 64.10 | 64.10 | 60.91 | 62.18 | 27267.00 |
Apr 09, 2024 | 64.92 | 65.90 | 64.43 | 65.70 | 15180.00 |
Apr 08, 2024 | 64.30 | 65.15 | 63.72 | 65.07 | 58621.00 |
Apr 05, 2024 | 64.20 | 64.63 | 63.75 | 63.92 | 27097.00 |
Apr 04, 2024 | 64.79 | 65.49 | 63.92 | 63.94 | 29076.00 |
Apr 03, 2024 | 63.74 | 64.94 | 63.37 | 63.84 | 42738.00 |
Apr 02, 2024 | 65.41 | 65.41 | 64.09 | 64.32 | 29797.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
45.17
Minimum
Apr 21 2020
96.59
Maximum
Nov 23 2021
73.30
Average
77.09
Median
Jun 24 2019
Price Benchmarks
Price Related Metrics
PE Ratio | 18.50 |
PS Ratio | 3.399 |
Price to Book Value | 0.9839 |
Earnings Yield | 5.40% |
Market Cap | 526.99M |
Normalized PE Ratio | 18.50 |