| Historical Data for Cambridge Bancorp (CATC) |
|
|
|
|
|
|
|
|
| 05/22/13 |
39.00 |
39.25 |
39.00 |
39.10 |
2,300 |
0.15 |
0.39% |
39.10 |
90.07 k |
11 |
| 05/21/13 |
38.95 |
38.95 |
38.95 |
38.95 |
295 |
-0.03 |
-0.08% |
38.95 |
11.49 k |
2 |
| 05/20/13 |
38.98 |
38.98 |
38.98 |
38.98 |
1,385 |
0.00 |
0.00% |
38.98 |
53.99 k |
5 |
| 05/17/13 |
38.98 |
38.98 |
38.98 |
38.98 |
930 |
0.13 |
0.33% |
38.98 |
36.25 k |
3 |
| 05/16/13 |
38.90 |
39.00 |
38.85 |
38.85 |
4,495 |
0.00 |
0.00% |
38.85 |
174.82 k |
7 |
| 05/15/13 |
38.85 |
38.85 |
38.85 |
38.85 |
200 |
0.45 |
1.17% |
38.85 |
7.77 k |
1 |
| 05/14/13 |
38.85 |
38.85 |
38.40 |
38.40 |
400 |
-0.45 |
-1.16% |
38.40 |
15.49 k |
3 |
| 05/13/13 |
39.00 |
39.00 |
38.50 |
38.85 |
1,000 |
0.05 |
0.13% |
38.85 |
38.76 k |
7 |
| 05/10/13 |
38.80 |
38.80 |
38.80 |
38.80 |
245 |
-0.20 |
-0.51% |
38.80 |
9.51 k |
2 |
| 05/09/13 |
39.00 |
39.00 |
39.00 |
39.00 |
400 |
-0.15 |
-0.38% |
39.00 |
15.6 k |
3 |
| 05/08/13 |
38.50 |
39.25 |
38.50 |
39.15 |
8,397 |
0.65 |
1.69% |
39.15 |
328.75 k |
4 |
| 05/07/13 |
38.90 |
38.90 |
38.50 |
38.50 |
403 |
-0.80 |
-2.04% |
38.50 |
15.56 k |
2 |
| 05/06/13 |
39.28 |
39.30 |
37.55 |
39.30 |
6,232 |
0.00 |
0.00% |
39.30 |
240.35 k |
23 |
| 05/03/13 |
39.50 |
39.50 |
39.30 |
39.30 |
300 |
-0.20 |
-0.51% |
39.30 |
11.81 k |
3 |
| 05/01/13 |
39.50 |
39.50 |
39.50 |
39.50 |
325 |
-0.20 |
-0.50% |
39.50 |
12.84 k |
2 |
| 04/25/13 |
40.00 |
40.00 |
39.31 |
39.70 |
1,300 |
-0.29 |
-0.73% |
39.70 |
51.57 k |
3 |
| 04/23/13 |
39.60 |
39.99 |
39.60 |
39.99 |
200 |
-0.01 |
-0.03% |
39.99 |
7.96 k |
2 |
| 04/22/13 |
40.75 |
40.75 |
39.75 |
40.00 |
1,050 |
-1.00 |
-2.44% |
40.00 |
42.2 k |
8 |
| 04/17/13 |
41.01 |
41.01 |
41.00 |
41.00 |
450 |
-1.00 |
-2.38% |
41.00 |
18.45 k |
3 |
| 04/12/13 |
40.10 |
42.00 |
40.10 |
42.00 |
1,200 |
1.80 |
4.48% |
42.00 |
48.36 k |
3 |
| 04/10/13 |
40.20 |
40.20 |
40.20 |
40.20 |
500 |
-0.60 |
-1.47% |
40.20 |
20.1 k |
1 |
| 04/08/13 |
40.80 |
40.80 |
40.80 |
40.80 |
100 |
-0.70 |
-1.69% |
40.80 |
4.08 k |
1 |
| 04/04/13 |
41.20 |
41.50 |
41.20 |
41.50 |
745 |
0.50 |
1.22% |
41.50 |
30.87 k |
5 |
| 04/03/13 |
41.00 |
41.20 |
41.00 |
41.00 |
6,900 |
0.00 |
0.00% |
41.00 |
282.94 k |
6 |
| 04/02/13 |
41.00 |
41.00 |
41.00 |
41.00 |
947 |
0.00 |
0.00% |
41.00 |
38.83 k |
2 |
| 04/01/13 |
41.07 |
41.20 |
41.00 |
41.00 |
3,190 |
-0.50 |
-1.20% |
41.00 |
130.89 k |
8 |
| 03/28/13 |
41.50 |
41.50 |
41.02 |
41.50 |
1,800 |
0.00 |
0.00% |
41.50 |
74.28 k |
9 |
| 03/27/13 |
42.00 |
42.00 |
41.02 |
41.50 |
1,349 |
-1.25 |
-2.92% |
41.50 |
56.11 k |
10 |
| 03/26/13 |
42.75 |
42.75 |
42.75 |
42.75 |
1,200 |
-0.15 |
-0.35% |
42.75 |
51.3 k |
5 |
| 03/21/13 |
42.90 |
42.90 |
42.90 |
42.90 |
100 |
0.40 |
0.94% |
42.90 |
4.29 k |
1 |
| 03/20/13 |
42.50 |
42.50 |
42.50 |
42.50 |
100 |
0.50 |
1.19% |
42.50 |
4.25 k |
1 |
| 03/19/13 |
42.00 |
42.00 |
41.00 |
42.00 |
5,150 |
0.50 |
1.20% |
42.00 |
212.85 k |
12 |
| 03/15/13 |
41.50 |
41.50 |
41.50 |
41.50 |
200 |
0.50 |
1.22% |
41.50 |
8.3 k |
2 |
| 03/14/13 |
41.00 |
41.00 |
41.00 |
41.00 |
3,000 |
0.00 |
0.00% |
41.00 |
123 k |
5 |
| 03/13/13 |
41.00 |
41.00 |
41.00 |
41.00 |
2,000 |
0.00 |
0.00% |
41.00 |
82 k |
1 |
| 03/12/13 |
40.05 |
41.95 |
40.05 |
41.00 |
7,953 |
0.95 |
2.37% |
41.00 |
326.15 k |
14 |
| 03/11/13 |
40.00 |
41.75 |
40.00 |
40.05 |
1,700 |
0.05 |
0.12% |
40.05 |
68.34 k |
8 |
| 03/08/13 |
40.00 |
40.00 |
40.00 |
40.00 |
100 |
0.05 |
0.13% |
40.00 |
4 k |
1 |
| 03/07/13 |
39.95 |
39.95 |
39.95 |
39.95 |
200 |
0.07 |
0.18% |
39.95 |
7.99 k |
1 |
| 03/05/13 |
40.00 |
40.00 |
39.75 |
39.88 |
1,710 |
0.27116 |
0.68% |
39.88 |
68.29 k |
6 |
| 03/01/13 |
40.00 |
40.00 |
40.00 |
40.00 |
100 |
0.247555 |
0.63% |
39.6088 |
4 k |
1 |
| 02/28/13 |
39.75 |
39.75 |
39.75 |
39.75 |
300 |
0.00 |
0.00% |
39.3613 |
11.93 k |
3 |
| 02/25/13 |
39.50 |
39.75 |
39.50 |
39.75 |
200 |
0.247555 |
0.63% |
39.3613 |
7.93 k |
2 |
| 02/22/13 |
39.50 |
39.50 |
39.50 |
39.50 |
950 |
0.495111 |
1.28% |
39.1137 |
37.53 k |
1 |
| 02/21/13 |
39.10 |
39.10 |
39.00 |
39.00 |
399 |
38.6186 |
0.00% |
38.6186 |
15.58 k |
3 |
|
|
|