CAMBRIDGE BANCORP |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 66.82 USD | +0.07% |
|
+6.72% | -3.65% |
| 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| 2024-04-30 | 2024-05-01 | 2024-05-02 | 2024-05-03 | 2024-05-06 | |
|---|---|---|---|---|---|
| Last | 61.37 $ | 63.14 $ | 65.65 $ | 66.77 $ | 66.87 $ |
| Volume | 17 940 | 19 708 | 63 743 | 22 531 | 1 884 |
| Change | -2.06% | +2.88% | +3.98% | +1.71% | +0.07% |
| Opening | 62.53 | 61.92 | 64.15 | 67.09 | 66.84 |
| High | 62.99 | 64.41 | 65.80 | 67.25 | 66.87 |
| Low | 61.22 | 61.65 | 63.87 | 65.93 | 65.75 |
Performance
| 1 day | +1.71% | ||
| 1 week | +3.87% | ||
| Current month | +8.80% | ||
| 1 month | +4.46% | ||
| 3 months | +0.72% | ||
| 6 months | +16.20% | ||
| Current year | -3.79% | ||
| 1 year | +36.74% | ||
| 3 years | -22.36% | ||
| 5 years | -21.96% | ||
| 10 years | +53.49% |
Volumes
marketsDaily volume
22 531
Estimated daily volume
22 531
Avg. Volume 20 sessions
18 716
Daily volume ratio
1.20
Avg. Volume 20 sessions USD
1 249 667.32
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)
523 850 578
Net sales (USD)
162 536 000
Number of employees
410
Sales / Employee (USD)
396 429
Free-Float
95.37 %
Free-Float capitalization (USD)
499 596 175
Average Daily Capital Traded
0.24%
Highs and lows
1 week
61.22
67.25
1 month
59.6167.25
Current year
59.6173.20
1 year
46.6073.68
3 years
44.6297.57
5 years
44.2097.57
10 years
42.0097.57
Indicators
Moving average 5 days
63.92
Moving average 20 days
62.87
Moving average 50 days
63.84
Moving average 100 days
66.00
Price spread / (MMA5)
-4.27%
Price spread / (MMA20)
-5.84%
Price spread / (MMA50)
-4.39%
Price spread / (MMA100)
-1.16%
STIM
RSI 9 days
61.02
RSI 14 days
56.68
Sector Comparison - Other Banks
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +1.71% | +3.87% | -3.79% | +36.74% | 524M | ||
| -0.60% | -1.54% | +12.00% | +39.32% | 547B | ||
| +0.98% | -1.56% | +10.60% | +34.39% | 291B | ||
| 0.00% | +1.90% | +12.04% | -8.35% | 250B | ||
| +0.18% | +0.05% | +21.78% | +57.99% | 209B | ||
| +1.43% | -2.48% | +18.79% | +3.51% | 171B | ||
| +0.58% | +2.96% | +12.26% | -7.28% | 169B | ||
| +0.07% | +6.31% | +11.01% | +17.62% | 164B | ||
| +1.94% | +3.16% | +3.27% | +5.57% | 143B | ||
| +0.59% | +0.01% | -10.51% | -6.98% | 139B | ||
| +1.18% | +2.42% | +4.28% | +20.05% | 127B | ||
| -0.61% | +0.10% | +28.27% | +80.15% | 120B | ||
| -1.63% | -0.49% | +23.33% | -1.10% | 119B | ||
| -5.84% | -7.88% | -12.64% | -10.20% | 96.38B | ||
| +0.51% | -1.03% | +15.22% | +22.43% | 96.21B | ||
| -2.55% | -2.00% | +26.16% | +38.79% | 88.99B | ||
| Average | -0.11% | +1.43% | +10.76% | +20.17% | ||
| Weighted average by Cap. | -0.04% | +0.87% | +11.94% | +22.10% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
da8250c69a6268eec9e2.s8PSKqvzxEQ8NJC5N1fju0UWZIqE5y-7RRmuZQe5mKs._pqgXt-yjCpdVvrffRSiywN4LvL2g036HHPhHUCO6_PJoOMb7MaBDlVDoA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 03:59:43 pm | 66.54 | 100 | 6,301 |
| 03:52:22 pm | 66.52 | 100 | 6,201 |
| 03:52:22 pm | 66.52 | 200 | 6,101 |
| 03:30:18 pm | 66.49 | 100 | 5,901 |
| 02:33:58 pm | 66.43 | 100 | 5,801 |
| 02:08:56 pm | 66.5 | 100 | 5,701 |
| 02:08:56 pm | 66.52 | 100 | 5,601 |
| 02:08:08 pm | 66.61 | 100 | 5,501 |
| 01:13:12 pm | 66.5 | 100 | 5,401 |
| 01:13:12 pm | 66.5 | 100 | 5,301 |
Monthly variations
Annual change
| 2024 | -3.79% | ||
| 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