CAMBRIDGE BANCORP |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 64.25 USD | +1.32% |
|
+3.12% | -6.47% |
| 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| 2024-04-22 | 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
|---|---|---|---|---|---|
| Last | 62.76 $ | 63.71 $ | 64.72 $ | 63.41 $ | 64.91 $ |
| Volume | 10 023 | 10 159 | 10 210 | 11 011 | 6 867 |
| Change | -0.30% | +1.51% | +1.59% | -2.02% | +1.29% |
| Opening | 62.85 | 63.35 | 62.07 | 63.90 | 64.67 |
| High | 64.15 | 64.68 | 64.72 | 63.90 | 65.74 |
| Low | 62.76 | 63.35 | 62.07 | 63.22 | 64.57 |
Performance
| 1 day | -2.02% | ||
| 1 week | +4.55% | ||
| Current month | -6.97% | ||
| 1 month | -3.50% | ||
| 3 months | -7.50% | ||
| 6 months | +13.31% | ||
| Current year | -8.63% | ||
| 1 year | +21.71% | ||
| 3 years | -25.33% | ||
| 5 years | -23.37% | ||
| 10 years | +42.49% |
Volumes
marketsDaily volume
11 011
Estimated daily volume
11 011
Avg. Volume 20 sessions
21 449
Daily volume ratio
0.51
Avg. Volume 20 sessions USD
1 360 081.09
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)
497 489 369
Net sales (USD)
162 536 000
Number of employees
410
Sales / Employee (USD)
396 429
Free-Float
95.34 %
Free-Float capitalization (USD)
474 296 210
Average Daily Capital Traded
0.27%
Highs and lows
1 week
62.07
64.72
1 month
59.6168.20
Current year
59.6173.20
1 year
44.6273.68
3 years
44.6297.57
5 years
44.2097.57
10 years
42.0097.57
Indicators
Moving average 5 days
63.51
Moving average 20 days
63.51
Moving average 50 days
64.16
Moving average 100 days
65.95
Price spread / (MMA5)
+0.16%
Price spread / (MMA20)
+0.16%
Price spread / (MMA50)
+1.18%
Price spread / (MMA100)
+4.00%
STIM
RSI 9 days
60.05
RSI 14 days
54.52
Sector Comparison - Other Banks
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -2.02% | +4.55% | -8.63% | +21.71% | 497M | ||
| -1.07% | +5.98% | +12.59% | +31.45% | 298B | ||
| -0.48% | +0.97% | +8.64% | -1.19% | 251B | ||
| -1.11% | +2.03% | +21.76% | +47.79% | 210B | ||
| -0.86% | +2.98% | +16.11% | +10.54% | 173B | ||
| -0.40% | +2.05% | +6.88% | -4.97% | 163B | ||
| +0.18% | +2.40% | +4.13% | +15.75% | 154B | ||
| -0.04% | -1.33% | -11.60% | -9.62% | 138B | ||
| +0.13% | -0.03% | -0.39% | +1.31% | 138B | ||
| -1.75% | +1.01% | +1.06% | +13.11% | 125B | ||
| +0.06% | +3.50% | +28.15% | +84.12% | 118B | ||
| +2.81% | +2.23% | +23.65% | +1.09% | 118B | ||
| +0.49% | +2.42% | -5.68% | -0.44% | 104B | ||
| -0.34% | +3.95% | +11.32% | +21.25% | 93.9B | ||
| -1.08% | +7.14% | +25.22% | +41.96% | 87.06B | ||
| -0.67% | +3.76% | +8.47% | +17.84% | 82.82B | ||
| Average | -0.38% | +3.34% | +8.86% | +18.23% | ||
| Weighted average by Cap. | -0.38% | +3.15% | +10.20% | +17.84% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
dc.wUNlOgyaS1o6hXSzjBqKjB4YDVNA0QOZSsfTFLHX-MU.gCIxCVnJfQ5vvQTYvC--xFtTbyUx4VDff4u3WNW-rJ2xBRBzSOt4FALPAw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 63.41 | 4,077 | 4,893 |
| 03:59:54 pm | 63.26 | 100 | 816 |
| 03:57:50 pm | 63.41 | 100 | 716 |
| 03:54:08 pm | 63.34 | 100 | 616 |
| 02:26:34 pm | 63.22 | 100 | 516 |
| 01:23:08 pm | 63.31 | 100 | 416 |
| 12:21:25 pm | 63.51 | 100 | 316 |
| 12:14:20 pm | 63.28 | 100 | 216 |
Monthly variations
Annual change
| 2024 | -8.63% | ||
| 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
