CAMBRIDGE BANCORP |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 61.37 USD | -2.06% |
|
-3.67% | -11.57% |
| 04-23 | Earnings Flash (CATC) CAMBRIDGE BANCORP Posts Q1 EPS $1.02 | MT |
| 04-23 | Tranche Update on Cambridge Bancorp's Equity Buyback Plan announced on March 14, 2023. | CI |
Quotes 5-day view
Delayed Quote Nasdaq| 25/04/2024 | 26/04/2024 | 29/04/2024 | 30/04/2024 | |
|---|---|---|---|---|
| Last | 63.41 $ | 64.28 $ | 62.66 $ | 61.37 $ |
| Volume | 11 011 | 12 370 | 25 125 | 17 940 |
| Change | -2.02% | +1.37% | -2.52% | -2.06% |
| Opening | 63.90 | 64.67 | 64.01 | 62.53 |
| High | 63.90 | 65.74 | 64.02 | 62.99 |
| Low | 63.22 | 64.23 | 62.48 | 61.22 |
Performance
| 1 day | -2.06% | ||
| 1 week | -3.67% | ||
| 1 month | -9.96% | ||
| 3 months | -10.53% | ||
| 6 months | +14.26% | ||
| Current year | -11.57% | ||
| 1 year | +18.82% | ||
| 3 years | -29.90% | ||
| 5 years | -26.81% | ||
| 10 years | +40.27% |
Volumes
marketsDaily volume
17 940
Estimated daily volume
17 940
Avg. Volume 20 sessions
17 030
Daily volume ratio
1.05
Avg. Volume 20 sessions USD
1 045 131.10
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)
481 484 349
Net sales (USD)
162 536 000
Number of employees
410
Sales / Employee (USD)
396 429
Free-Float
95.34 %
Free-Float capitalization (USD)
459 037 351
Average Daily Capital Traded
0.22%
Highs and lows
1 week
61.22
65.74
1 month
59.6165.91
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
63.29
Moving average 20 days
62.97
Moving average 50 days
63.98
Moving average 100 days
65.95
Price spread / (MMA5)
+3.13%
Price spread / (MMA20)
+2.61%
Price spread / (MMA50)
+4.26%
Price spread / (MMA100)
+7.46%
STIM
RSI 9 days
46.95
RSI 14 days
47.08
Sector Comparison - Other Banks
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -2.06% | -3.67% | -11.57% | +18.82% | 481M | ||
| -0.80% | -0.21% | +12.72% | +38.70% | 551B | ||
| -1.44% | -3.54% | +9.92% | +26.40% | 291B | ||
| +0.71% | +3.17% | +10.73% | +0.24% | 249B | ||
| -0.80% | -2.66% | +20.52% | +49.23% | 208B | ||
| -2.75% | +3.82% | +18.46% | +12.78% | 171B | ||
| +0.59% | +4.08% | +9.68% | -2.86% | 166B | ||
| +4.12% | +4.37% | +9.46% | +21.23% | 162B | ||
| -0.61% | +0.52% | -11.07% | -9.93% | 138B | ||
| -0.61% | -2.36% | -0.60% | -0.98% | 137B | ||
| -0.52% | -0.55% | +1.92% | +13.45% | 124B | ||
| -1.63% | +2.91% | +23.33% | +2.11% | 118B | ||
| -0.82% | +0.71% | +29.22% | +80.09% | 119B | ||
| +0.76% | +1.44% | -4.61% | -0.49% | 105B | ||
| -0.84% | +5.87% | +15.43% | +25.36% | 96.82B | ||
| -0.03% | +7.85% | +28.69% | +42.88% | 88.34B | ||
| Average | -0.42% | +1.23% | +10.14% | +19.81% | ||
| Weighted average by Cap. | -0.40% | +0.85% | +11.57% | +22.22% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
31023c749fc888ba61f33b4d0cec2.fEvsF5lpoORohkCBopRtAF6pRq27eRrpaQpgTdPa5kc.S3ylJtYMy70b3jnQlOIaSRuRDPfKKH6YIVgyGYSJqSwUPJVh3iX4jSTFIw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 21:00:00 | 61.37 | 4,445 | 7,486 |
| 20:59:54 | 61.22 | 204 | 3,041 |
| 20:59:41 | 61.42 | 132 | 2,837 |
| 20:58:39 | 61.49 | 100 | 2,705 |
| 20:50:17 | 61.72 | 100 | 2,605 |
| 20:04:53 | 61.8 | 100 | 2,505 |
| 19:51:58 | 61.66 | 100 | 2,405 |
| 19:51:12 | 61.67 | 100 | 2,305 |
| 17:33:11 | 62.02 | 100 | 2,205 |
| 17:32:26 | 62.22 | 100 | 2,105 |
Monthly variations
Annual change
| 2024 | -11.57% | ||
| 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
