CAMBRIDGE BANCORP |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 65.7 USD | -0.32% |
|
-6.02% | -5.33% |
| Apr. 23 | Earnings Flash (CATC) CAMBRIDGE BANCORP Posts Q1 EPS $1.02 | MT |
| Apr. 23 | Tranche Update on Cambridge Bancorp's Equity Buyback Plan announced on March 14, 2023. | CI |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-05-21 | 2024-05-22 | 2024-05-23 | 2024-05-24 | |
|---|---|---|---|---|
| Last | 68.76 $ | 68.59 $ | 65.91 $ | 65.7 $ |
| Volume | 28 374 | 15 830 | 22 910 | 7 674 |
| Change | +1.36% | -0.25% | -3.91% | -0.32% |
| Opening | 68.70 | 68.33 | 68.55 | 66.33 |
| High | 69.15 | 68.71 | 68.55 | 66.37 |
| Low | 68.51 | 68.20 | 65.72 | 65.36 |
Performance
| 1 day | -0.32% | ||
| 1 week | -6.02% | ||
| Current month | +7.06% | ||
| 1 month | +3.61% | ||
| 3 months | +3.68% | ||
| 6 months | +11.32% | ||
| Current year | -5.33% | ||
| 1 year | +26.96% | ||
| 3 years | -21.32% | ||
| 5 years | -23.11% | ||
| 10 years | +48.47% |
Volumes
marketsDaily volume
7 674
Estimated daily volume
7 674
Avg. Volume 20 sessions
20 118
Daily volume ratio
0.38
Avg. Volume 20 sessions USD
1 321 752.60
Record volume 1
885 369
Record volume 2
409 029
Record volume 3
272 470
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
515 590 999
Net sales (USD)
162 536 000
Number of employees
410
Sales / Employee (USD)
396 429
Free-Float
95.2 %
Free-Float capitalization (USD)
490 844 306
Average Daily Capital Traded
0.26%
Highs and lows
1 week
65.36
69.71
1 month
61.2270.81
Current year
59.6173.20
1 year
48.3773.68
3 years
44.6297.57
5 years
44.2097.57
10 years
42.0097.57
Indicators
Moving average 5 days
67.36
Moving average 20 days
66.52
Moving average 50 days
64.92
Moving average 100 days
65.71
Price spread / (MMA5)
+2.53%
Price spread / (MMA20)
+1.25%
Price spread / (MMA50)
-1.18%
Price spread / (MMA100)
+0.02%
STIM
RSI 9 days
43.60
RSI 14 days
48.48
Sector Comparison - Other Banks
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.32% | -6.02% | -5.33% | +26.96% | 516M | ||
| +1.92% | -1.99% | +18.00% | +47.94% | 576B | ||
| +1.35% | +1.04% | +17.91% | +40.93% | 310B | ||
| -0.85% | -1.06% | +21.99% | +10.17% | 254B | ||
| +0.89% | -1.42% | +22.33% | +47.21% | 210B | ||
| -0.68% | -0.68% | +24.95% | +14.15% | 188B | ||
| -0.51% | +0.78% | +30.54% | +25.08% | 172B | ||
| +0.29% | -0.52% | +9.11% | +14.35% | 163B | ||
| +0.17% | -0.98% | +7.40% | +18.47% | 149B | ||
| +1.65% | +3.49% | -11.24% | -5.74% | 139B | ||
| -1.54% | -1.79% | +6.32% | +21.64% | 132B | ||
| -2.14% | -5.73% | +24.87% | +7.16% | 120B | ||
| +0.48% | +1.13% | +29.67% | +72.15% | 117B | ||
| +2.25% | -0.86% | -9.74% | -0.64% | 99.54B | ||
| -0.22% | +0.11% | +13.58% | +20.44% | 95.79B | ||
| -0.42% | +0.93% | +29.06% | +42.55% | 89.03B | ||
| Average | +0.14% | -0.75% | +14.34% | +25.18% | ||
| Weighted average by Cap. | +0.48% | -0.63% | +16.83% | +29.11% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
be50f122aff75c878dce0a.9ZXp550Iho1TGA618pQluKpf5DxcDSanJPSuo05so0I.zcao1-s5_s8CITmHn9JCisIYnGs5IBCecJ37xwIL6XaPzZCX0kHXvxV0Ww
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 65.7 | 3,951 | 4,699 |
| 03:31:53 pm | 65.73 | 100 | 748 |
| 01:31:46 pm | 65.36 | 100 | 648 |
| 01:31:46 pm | 65.36 | 100 | 548 |
| 10:34:17 am | 65.87 | 100 | 448 |
| 09:58:30 am | 66.37 | 100 | 348 |
| 09:58:30 am | 66.37 | 100 | 248 |
Monthly variations
Annual change
| 2024 | -5.33% | ||
| 2023 | -16.45% | ||
| 2022 | -11.25% | ||
| 2021 | +34.18% | ||
| 2020 | -12.98% | ||
| 2019 | -3.72% | ||
| 2018 | +4.32% | ||
| 2017 | +28.11% | ||
| 2016 | +31.41% | ||
| 2015 | +1.94% | ||
| 2014 | +16.22% | ||
| 2013 | +9.32% | ||
| 2012 | +7.65% | ||
| 2011 | -0.73% | ||
| 2010 | +12.30% | ||
| 2009 | +17.76% | ||
| 2008 | -13.09% | ||
| 2007 | +4.56% | ||
| 2006 | +4.59% | ||
| 2005 | -13.49% | ||
| 2004 | +3.28% | ||
| 2003 | -10.29% | ||
| 2002 | +14.61% | ||
| 2001 | +15.58% | ||
| 2000 | +7.69% | ||
| 1999 | +11.72% | ||
| 1998 | -1.54% |
- Stock Market
- Equities
- CATC Stock
- Quotes Cambridge Bancorp
