Top 20 Most Heavily Promoted Penny Stocks For May 2013

Pink Sheets
MULI	Multi-Corp Internation...
ITNS	ITonis, Inc.
HMLA	Homeland Resources Ltd.
ERBB	Tranzbyte Corp.
FITX	Creative Edge Nutritio...
SMAA	SMA Alliance, Inc.
NGMC	Next Generation Energy...
EVSV	Enviro-Serv. Inc.
GDTK	GDT Tek Inc.
WTII	Water Technologies Int...

OTC BB
POLR	Polar Petroleum Corp.
XUII	Xumanii, Inc.
TRTC	Terra Tech Corp.
SRBL	Great American Energy,...
LRDR	Laredo Resources Corp.
TALK	iTalk, Inc.
GOFF	Goff Corp.
PLPL	Plandai Biotechnology,...
GNIN	Green Innovations Ltd.
GTMM	The Guitammer Company

BROWSE COMPANIES

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
0 1 2 3 4 5 6 7 8 9

Historical Prices for Cambridge Bancorp (CATC)

Watch the video to learn about the probability of Cambridge Bancorp (CATC) Chart Signal as of May 22 2013

Hotstocked Precision will calculate the probabilities of Cambridge Bancorp (CATC)

Rating:
Size:	656KB
Version:	1.1
Platform:	Win/Mac
Downloads:

FREE DOWNLOAD

Company

Historical Data for Cambridge Bancorp (CATC)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
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

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, RTx Real-Time ECN, EOD End Of Day, PD Previous Day. H Halted, r Restriction started today, r Restriction carried over from prior day . Market Data powered by QuoteMedia. Terms of Use.