Historical Prices for Cambridge Bancorp (CATC)

Symbol:

Historical Data for Cambridge Bancorp (CATC)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
8/21/08	26.50	26.50	26.50	26.50	735	-0.10	-0.38%
8/20/08	25.45	26.60	25.45	26.60	2,080	1.10	4.31%
8/7/08	25.30	25.50	25.30	25.50	1,041	-0.08	-0.31%
8/6/08	25.50	25.58	25.50	25.58	12,386	0.08	0.31%
8/5/08	25.50	25.50	25.50	25.50	5,952	-0.25	-0.97%
8/4/08	26.00	26.00	25.60	25.75	1,315	-0.25	-0.96%
8/1/08	26.00	26.00	26.00	26.00	313	–	–
7/31/08	26.00	26.00	26.00	26.00	1,402	-0.55	-2.07%
7/29/08	26.55	26.55	26.55	26.55	200	0.65	2.51%
7/25/08	25.90	25.90	25.90	25.90	200	-1.10	-4.07%
7/24/08	26.00	27.00	26.00	27.00	1,350	–	–
7/22/08	27.00	27.00	27.00	27.00	961	0.05	0.19%
7/18/08	25.75	26.95	25.75	26.95	1,687	2.70	11.13%
7/17/08	0.00	24.25	24.25	24.25	700	-1.00	-3.96%
7/16/08	25.25	25.25	25.25	25.25	4,000	0.25	1.00%
7/15/08	25.00	25.25	25.00	25.00	3,600	0.50	2.04%
7/14/08	24.50	24.50	24.50	24.50	300	–	–
7/11/08	24.50	24.50	24.50	24.50	300	-2.50	-9.26%
7/9/08	27.00	27.00	27.00	27.00	331	0.50	1.89%
7/8/08	0.00	26.50	26.50	26.50	1,000	–	–
7/7/08	26.50	26.50	26.50	26.50	992	-0.25	-0.93%
7/2/08	27.00	27.00	26.75	26.75	15,199	–	–
6/30/08	26.50	26.75	26.50	26.75	1,485	-0.50	-1.83%
6/27/08	27.25	27.25	27.25	27.25	302	–	–
6/26/08	26.50	27.25	26.50	27.25	3,836	0.75	2.83%
6/25/08	27.85	27.85	26.50	26.50	9,760	-1.25	-4.50%
6/24/08	27.75	27.75	27.75	27.75	1,800	-1.60	-5.45%
6/17/08	28.00	29.45	28.00	29.35	2,017	1.60	5.77%
6/12/08	27.75	27.75	27.75	27.75	1,000	–	–
6/11/08	27.75	27.75	27.75	27.75	600	–	–
6/9/08	27.75	27.75	27.75	27.75	1,410	0.25	0.91%
6/6/08	27.75	27.75	27.50	27.50	900	-0.25	-0.90%
6/5/08	27.75	27.75	27.75	27.75	5,132	–	–
6/3/08	27.75	27.75	27.75	27.75	600	–	–
6/2/08	27.90	27.90	27.75	27.75	600	-0.15	-0.54%
5/30/08	27.75	27.90	27.75	27.90	1,000	0.15	0.54%
5/29/08	27.75	27.90	27.75	27.75	2,100	-0.65	-2.29%
5/23/08	28.40	28.40	28.40	28.40	200	0.55	1.97%