Hot penny stocks... don't get burned
   

Historical Prices for Cambridge Bancorp (CATC)

Markets Quote Depth/LII Options Charts News Profile Financials Insiders Filings Analyst Earnings Historical
Symbol: powered by
  quotemedia.com
Historical Data for Cambridge Bancorp (CATC) 
$ 26.50      -0.10 (-0.38%) Volume: 735 3:49 PM EDT Aug 21, 2008
Start:       End:           Download
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%

Copyright © QuoteMedia.   Data delayed at least 15 min. unless otherwise indicated.   RT   Realtime,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMediaTerms of Use. 
   
Research Report
Hotstocked.com has a complete research report available for CATC stock. Download CATC report.
Research Report
Get the full report for FREE
Date:May 12, 2008
Price:Free
Pages:5
Document Type:Adobe Acrobat Reader
 Download CATC report
  
Example preview: Research report for Cambridge Bancorp (CATC) Research report for Cambridge Bancorp (CATC) Research report for Cambridge Bancorp (CATC) Research report for Cambridge Bancorp (CATC)
   
   
   
   
   

SPKL shot up 26%


From: OTC Journal
Added: 22 Sep, 2007

   

Add to Google
Add to My Yahoo!
rss
 
 
Home > Companies > Cambridge Bancorp