Historical Prices for CAMBRIDGE BANCORP (CATC)

Historical Prices for CAMBRIDGE BANCORP
Date Open High Low Close Volume Adj. Close
Jul 25, 2014 44 44.55 44 44.1 1674 44.1
Jul 24, 2014 45 45 45 45 0 45
Jul 23, 2014 45 45 45 45 0 45
Jul 22, 2014 46 46 45 45 200 45
Jul 21, 2014 45.75 45.75 44.01 44.01 1003 44.01
Jul 18, 2014 45.75 45.75 45.75 45.75 285 45.75
Jul 17, 2014 46.25 46.25 46.25 46.25 1000 46.25
Jul 16, 2014 46.25 46.25 45.75 45.75 200 45.75
Jul 15, 2014 46 46.25 46 46.25 1568 46.25
Jul 14, 2014 46 46 46 46 0 46
Jul 11, 2014 46 46 46 46 0 46
Jul 10, 2014 45.5 46 45.5 46 2900 46
Jul 09, 2014 45.5 45.5 45.5 45.5 1000 45.5
Jul 08, 2014 45.7 45.7 45.7 45.7 175 45.7
Jul 07, 2014 45.75 45.75 45.75 45.75 2 45.75
Jul 03, 2014 43.56 45.75 43.56 45.75 3102 45.75
Jul 02, 2014 44 44 44 44 200 44
Jul 01, 2014 43.75 43.75 43.75 43.75 350 43.75
Jun 30, 2014 44.25 44.25 44.25 44.25 81 44.25
Jun 27, 2014 43.85 44.25 43.85 44.25 915 44.25