Historical Prices for CAMBRIDGE BANCORP (CATC)

Historical Prices for CAMBRIDGE BANCORP
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 48 48 47.8 48 2200 48
Aug 22, 2016 47.95 48 47.75 48 8894 48
Aug 19, 2016 47.75 47.75 47.75 47.75 1228 47.75
Aug 18, 2016 47.95 47.95 47.69 47.75 766 47.75
Aug 17, 2016 47.95 47.95 47.6 47.6 6137 47.6
Aug 16, 2016 47.95 47.95 47.6 47.95 3818 47.95
Aug 15, 2016 47.55 47.95 47.55 47.95 3312 47.95
Aug 12, 2016 47.75 47.75 47.75 47.75 91 47.75
Aug 11, 2016 47.5 47.75 47.5 47.75 550 47.75
Aug 10, 2016 47.5 47.5 47.05 47.49 2709 47.49
Aug 09, 2016 47.4 47.4 47.25 47.25 2200 47.25
Aug 08, 2016 47.15 47.15 47.15 47.15 325 47.15
Aug 05, 2016 47.4 47.4 47.4 47.4 400 47.4
Aug 04, 2016 47.14 47.15 47.11 47.15 534 47.15
Aug 03, 2016 47 47.149 47 47.149 507 47.149
Aug 02, 2016 46.6 46.6 46.6 46.6 100 46.6
Aug 01, 2016 47.25 47.25 46.5 46.52 2476 46.52
Jul 29, 2016 47.5 47.75 47.25 47.25 2350 47.25
Jul 28, 2016 47.5 47.5 47.5 47.5 1526 47.5
Jul 27, 2016 47.5 47.5 47.45 47.5 2900 47.5