Cambridge Bancorp (CATC)
63.58
+0.82
(+1.31%)
USD |
NASDAQ |
Apr 23, 16:00
63.86
+0.28
(+0.44%)
After-Hours: 20:00
Cambridge Bancorp Price: 63.58 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 63.35 | 64.68 | 63.35 | 63.58 | 7643.00 |
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 |
Apr 01, 2024 | 66.29 | 66.46 | 65.58 | 65.58 | 22477.00 |
Mar 28, 2024 | 67.88 | 68.20 | 67.30 | 68.16 | 17489.00 |
Mar 27, 2024 | 64.74 | 67.51 | 64.74 | 67.50 | 20945.00 |
Mar 26, 2024 | 66.05 | 66.05 | 64.22 | 64.23 | 14389.00 |
Mar 25, 2024 | 66.31 | 66.31 | 65.59 | 65.71 | 10378.00 |
Mar 22, 2024 | 66.08 | 66.22 | 65.52 | 65.91 | 17881.00 |
Mar 21, 2024 | 66.29 | 67.27 | 65.89 | 66.99 | 14412.00 |
Mar 20, 2024 | 63.07 | 66.19 | 61.92 | 65.61 | 26776.00 |
Mar 19, 2024 | 62.35 | 63.99 | 62.35 | 63.60 | 13701.00 |
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
73.45
Average
77.54
Median
Jan 03 2020
Price Benchmarks
Price Related Metrics
PE Ratio | 14.65 |
PS Ratio | 3.069 |
Price to Book Value | 0.9332 |
Price to Free Cash Flow | 15.73 |
Earnings Yield | 6.83% |
Market Cap | 498.88M |
Normalized PE Ratio | 14.65 |