CAMBRIDGE BANCORP |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 69.91 USD | +0.49% |
|
+4.08% | +0.73% |
| 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| 2024-05-14 | 2024-05-15 | 2024-05-16 | 2024-05-17 | |
|---|---|---|---|---|
| Last | 67.57 $ | 68.36 $ | 69.57 $ | 69.91 $ |
| Volume | 17 102 | 15 409 | 15 320 | 14 622 |
| Change | +1.61% | +1.17% | +1.77% | +0.49% |
| Opening | 67.46 | 67.98 | 68.62 | 69.88 |
| High | 67.99 | 68.39 | 69.57 | 70.81 |
| Low | 67.15 | 67.63 | 68.62 | 69.88 |
Performance
| 1 day | +0.49% | ||
| 1 week | +4.08% | ||
| Current month | +13.92% | ||
| 1 month | +17.28% | ||
| 3 months | +4.27% | ||
| 6 months | +16.52% | ||
| Current year | +0.73% | ||
| 1 year | +36.22% | ||
| 3 years | -20.01% | ||
| 5 years | -17.75% | ||
| 10 years | +57.99% |
Volumes
marketsDaily volume
14 622
Estimated daily volume
14 622
Avg. Volume 20 sessions
23 051
Daily volume ratio
0.63
Avg. Volume 20 sessions USD
1 611 495.41
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)
545 961 427
Net sales (USD)
162 536 000
Number of employees
410
Sales / Employee (USD)
396 429
Free-Float
95.37 %
Free-Float capitalization (USD)
520 689 916
Average Daily Capital Traded
0.3%
Highs and lows
1 week
66.50
70.81
1 month
60.2970.81
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
68.38
Moving average 20 days
65.35
Moving average 50 days
64.64
Moving average 100 days
65.87
Price spread / (MMA5)
-2.19%
Price spread / (MMA20)
-6.53%
Price spread / (MMA50)
-7.54%
Price spread / (MMA100)
-5.78%
STIM
RSI 9 days
73.16
RSI 14 days
66.24
Sector Comparison - Other Banks
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.49% | +4.08% | +0.73% | +36.22% | 546M | ||
| +1.18% | +3.06% | +20.43% | +47.96% | 583B | ||
| +0.23% | +2.24% | +16.75% | +37.59% | 307B | ||
| 0.00% | +3.97% | +23.30% | +7.78% | 254B | ||
| +0.10% | -1.24% | +24.18% | +51.06% | 213B | ||
| -0.85% | +3.72% | +25.81% | +10.59% | 191B | ||
| -0.26% | +3.21% | +29.53% | +19.88% | 172B | ||
| +0.07% | +0.14% | +9.68% | +15.59% | 164B | ||
| +0.71% | +3.02% | +8.46% | +13.00% | 150B | ||
| -1.00% | +2.98% | +8.26% | +24.60% | 137B | ||
| +0.26% | +1.82% | -14.34% | -10.64% | 133B | ||
| +1.66% | +3.45% | +32.46% | +6.81% | 127B | ||
| +2.04% | -2.48% | +28.23% | +67.17% | 115B | ||
| +0.62% | +0.74% | -8.96% | -5.25% | 100B | ||
| -0.05% | +1.20% | +13.44% | +20.35% | 95.21B | ||
| +0.98% | +1.56% | +15.53% | +23.33% | 87.95B | ||
| Average | +0.39% | +2.85% | +14.59% | +22.88% | ||
| Weighted average by Cap. | +0.42% | +3.22% | +17.43% | +26.97% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
c5637af512500ce7190fe02fe68.mvPp9sbOa-Ey0VO88XgDkL4sTzy0Az3obtck6LeF0Bc.8Mq8sPSAHI4H6Wf3qy5Z9u0cAg77awuCI5xSkODLinDPtaaerpgyvnjlBg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 69.91 | 2,605 | 8,131 |
| 03:59:55 pm | 70.2 | 100 | 5,526 |
| 03:54:53 pm | 69.91 | 220 | 5,426 |
| 03:29:46 pm | 69.94 | 149 | 5,206 |
| 03:27:13 pm | 69.91 | 800 | 5,057 |
| 03:27:13 pm | 70.18 | 100 | 4,257 |
| 03:27:13 pm | 70.16 | 100 | 4,157 |
| 03:11:38 pm | 70.35 | 100 | 4,057 |
| 03:10:47 pm | 70.36 | 140 | 3,957 |
| 03:10:47 pm | 70.36 | 100 | 3,817 |
Monthly variations
Annual change
| 2024 | +0.73% | ||
| 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