Historical Stock Price
CATC historical stock prices picture
Cambridge Bancorp (CATC) has the following price history information. Looking back at CATC historical stock prices for the last five trading days, on March 22, 2024, CATC opened at $66.08, traded as high as $66.22 and as low as $65.52, and closed at $65.91. Trading volume was a total of 17.90K shares. On March 25, 2024, CATC opened at $66.31, traded as high as $66.31 and as low as $65.59, and closed at $65.71. Trading volume was a total of 10.40K shares. On March 26, 2024, CATC opened at $66.05, traded as high as $66.05 and as low as $64.22, and closed at $64.23. Trading volume was a total of 14.40K shares. On March 27, 2024, CATC opened at $64.74, traded as high as $67.51 and as low as $64.74, and closed at $67.50. Trading volume was a total of 20.90K shares. On March 28, 2024, CATC opened at $67.88, traded as high as $68.19 and as low as $67.31, and closed at $68.16. Trading volume was a total of 17.50K shares.

CATC Historical Stock Prices By Date:

CATC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Cambridge Bancorp shares, starting with a $10,000 purchase of CATC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $45.55
End price/share: $68.16
Starting shares: 219.54
Ending shares: 303.95
Dividends reinvested/share: $21.17
Total return: 107.17%
Average Annual Total Return: 7.56%
Starting investment: $10,000.00
Ending investment: $20,721.50
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $45.55
End price/share: $68.16
Dividends collected/share: $21.17
Total return: 96.11%
Average Annual Total Return: 6.97%
Starting investment: $10,000.00
Ending investment: $19,612.81
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $66.08 $66.22 $65.52 $65.91 17.90K
03/25/2024 $66.31 $66.31 $65.59 $65.71 10.40K
03/26/2024 $66.05 $66.05 $64.22 $64.23 14.40K
03/27/2024 $64.74 $67.51 $64.74 $67.50 20.90K
03/28/2024 $67.88 $68.19 $67.31 $68.16 17.50K
Cambridge Bancorp is a bank holding company. Through its bank subsidiary, Cambridge Trust Company (the Bank), Co. operates banking offices in Eastern Massachusetts and New Hampshire. Co. focuses on wealth management, the commercial banking business and private banking for clients, including residential lending and relationship banking. The Bank is engaged principally in the business of accepting deposits from the public and investing those deposits. The Bank invests those funds in various types of loans, including residential, commercial real estate, commercial, and consumer loans. The Bank also invests its deposits and borrowed funds in investment securities.
Date Close
03/22/2024$65.91
03/25/2024$65.71
03/26/2024$64.23
03/27/2024$67.50
03/28/2024$68.16
CATC is categorized under the Financials sector; below are some other companies in the same sector:

CATM Historical Stock Prices
CATY Historical Stock Prices
CB Historical Stock Prices
CBA Historical Stock Prices
CBAN Historical Stock Prices
CBF Historical Stock Prices
CBFV Historical Stock Prices
CBG Historical Stock Prices
CBIN Historical Stock Prices
CBL Historical Stock Prices

Also explore: CATC shares outstanding history

Email EnvelopeFree CATC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


CATC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.