Cambridge Bancorp - Price History

Monthly price history for CATC (Cambridge Bancorp)

DateAdjusted priceReal price
May 2024 $67.10 $67.10
April 2024 $61.37 $61.37
March 2024 $68.16 $68.16
February 2024 $63.26 $63.26
January 2024 $67.89 $68.59
December 2023 $68.69 $69.40
November 2023 $57.83 $58.43
October 2023 $52.50 $53.71
September 2023 $60.88 $62.29
August 2023 $52.01 $53.21
July 2023 $59.50 $61.54
June 2023 $52.51 $54.31
May 2023 $48.86 $50.54
April 2023 $49.24 $51.65
March 2023 $61.78 $64.81
February 2023 $75.82 $79.53
January 2023 $75.66 $80
December 2022 $78.56 $83.06
November 2022 $84.09 $88.91
October 2022 $82.47 $87.85
September 2022 $74.86 $79.74
August 2022 $77.19 $82.23
July 2022 $77.59 $83.29
June 2022 $77.04 $82.70
May 2022 $77.78 $83.50
April 2022 $75.53 $81.71
March 2022 $78.57 $85
February 2022 $81.48 $88.15
January 2022 $82.18 $89.54
December 2021 $83.87 $91.38
November 2021 $81.48 $88.78
October 2021 $83.72 $91.81
September 2021 $80.25 $88
August 2021 $78.19 $85.74
July 2021 $77.48 $85.58
June 2021 $75.13 $82.99
May 2021 $77.63 $85.75
April 2021 $78.70 $87.55
March 2021 $75.80 $84.32
February 2021 $68.52 $76.22
January 2021 $65.60 $73.50
December 2020 $62.26 $69.75
November 2020 $60.34 $67.60
October 2020 $54.97 $62.09
September 2020 $47.07 $53.16
August 2020 $48.55 $54.84
July 2020 $47.54 $54.19
June 2020 $51.97 $59.24
May 2020 $50.88 $58
April 2020 $48.42 $55.78
March 2020 $45.14 $52
February 2020 $59.44 $68.47
January 2020 $62.20 $72.18
December 2019 $69.07 $80.15
November 2019 $67.13 $77.90
October 2019 $66.37 $77.51
September 2019 $64.23 $75.01
August 2019 $63.32 $73.94
July 2019 $66.96 $78.20
June 2019 $69.34 $81.50
May 2019 $69.96 $82.23
April 2019 $70.91 $83.85
March 2019 $70.06 $82.85
February 2019 $70.18 $82.99
January 2019 $63.93 $76.10
December 2018 $69.93 $83.25
November 2018 $73.45 $87.44
October 2018 $71.82 $85.50
September 2018 $75.16 $89.99
August 2018 $74.77 $89.53
July 2018 $74.71 $89.95
June 2018 $71.87 $86.54
May 2018 $70.17 $84.49
April 2018 $73.51 $89
March 2018 $72.11 $87.30
February 2018 $68.97 $83.50
January 2018 $64.77 $78.90
December 2017 $65.51 $79.80
November 2017 $60.55 $73.76
October 2017 $60.36 $74
September 2017 $56.90 $69.75
August 2017 $56.08 $68.75
July 2017 $53 $65.45
June 2017 $54.46 $67.25
May 2017 $55.34 $68.80
April 2017 $53.90 $67
March 2017 $52.29 $65
February 2017 $51.12 $64
January 2017 $51.12 $64
December 2016 $49.75 $62.29
November 2016 $48.36 $61
October 2016 $42.22 $53.25
September 2016 $39.68 $50.05
August 2016 $37.69 $48
July 2016 $37.10 $47.25
June 2016 $36.58 $46.59
May 2016 $37.13 $47.75
April 2016 $36.43 $46.85
March 2016 $35.96 $46.25
February 2016 $35.41 $46
January 2016 $35.41 $46
December 2015 $36.49 $47.40
November 2015 $39.49 $51.74
October 2015 $37.97 $49.75
September 2015 $36.64 $48
August 2015 $36.30 $48
July 2015 $34.79 $46
June 2015 $34.75 $45.95
May 2015 $33.17 $44.30
April 2015 $34.26 $45.75
March 2015 $33.17 $44.30
February 2015 $32.98 $44.50
January 2015 $33.32 $44.95
December 2014 $34.47 $46.50
November 2014 $33.78 $46
October 2014 $34.15 $46.50
September 2014 $34.15 $46.50
August 2014 $33.84 $46.50
July 2014 $32.03 $44.01
June 2014 $32.21 $44.25
May 2014 $32.03 $44.41
April 2014 $31.55 $43.75
March 2014 $32.78 $45.45
February 2014 $30.72 $43
January 2014 $31.07 $43.50
December 2013 $28.58 $40.01
November 2013 $29.33 $41.50
October 2013 $28.24 $39.95
September 2013 $27.11 $38.36
August 2013 $27.29 $39
July 2013 $27.36 $39.10
June 2013 $27.50 $39.30
May 2013 $27.37 $39.50
April 2013 $27.51 $39.70
March 2013 $28.76 $41.50
February 2013 $27.28 $39.75
January 2013 $26.42 $38.50
December 2012 $25.11 $36.60
November 2012 $25.43 $37.45
October 2012 $24.44 $36
September 2012 $24.11 $35.50
August 2012 $24.19 $36
July 2012 $22.51 $33.50
June 2012 $21.87 $32.55
May 2012 $22.76 $34.25
April 2012 $23.26 $35
March 2012 $23.25 $34.99
February 2012 $22.02 $33.50
January 2012 $22.34 $34
December 2011 $22.34 $34
November 2011 $22.09 $33.99
October 2011 $22.74 $35
September 2011 $21.80 $33.55
August 2011 $21.94 $34.10
July 2011 $23.81 $37
June 2011 $22.19 $34.49
May 2011 $22.30 $35
April 2011 $23.57 $37
March 2011 $21.82 $34.25
February 2011 $21.44 $34
January 2011 $21.60 $34.25
December 2010 $21.60 $34.25
November 2010 $20.90 $33.50
October 2010 $20.59 $33
September 2010 $19.84 $31.80
August 2010 $19.75 $32
July 2010 $19.75 $32
June 2010 $20.92 $33.90
May 2010 $20.92 $34.25
April 2010 $20.15 $33
March 2010 $18.32 $30
February 2010 $17.80 $29.50
January 2010 $17.50 $29
December 2009 $18.41 $30.50
November 2009 $17.75 $29.75
October 2009 $16.64 $27.90
September 2009 $15.48 $25.95
August 2009 $15.02 $25.50
July 2009 $15.08 $25.60
June 2009 $14.67 $24.90
May 2009 $13.95 $24
April 2009 $13.95 $24
March 2009 $13.22 $22.75
February 2009 $12.88 $22.50
January 2009 $13.02 $22.75
December 2008 $14.83 $25.90
November 2008 $14.12 $25
October 2008 $14.83 $26.25
September 2008 $14.69 $26
August 2008 $14.69 $26
July 2008 $14.50 $26
June 2008 $14.92 $26.75
May 2008 $15.56 $27.90
April 2008 $15.30 $27.75
March 2008 $15.30 $27.75
February 2008 $15.47 $28.05
January 2008 $15.68 $28.75
December 2007 $16.26 $29.80
November 2007 $15.19 $27.85
October 2007 $15.53 $28.80
September 2007 $15.37 $28.50
August 2007 $15.32 $28.40
July 2007 $15.31 $28.70
June 2007 $16 $30
May 2007 $16.32 $30.60
April 2007 $16.41 $31.05
March 2007 $16.52 $31.25
February 2007 $16.84 $32.15
January 2007 $17.42 $33.25
December 2006 $14.93 $28.50
November 2006 $14.80 $28.25
October 2006 $14.16 $27.30
September 2006 $13.98 $26.95
August 2006 $14.39 $27.75
July 2006 $14 $27.25
June 2006 $14.28 $27.80
May 2006 $14.76 $29
April 2006 $13.14 $25.80
March 2006 $13.31 $26.15
February 2006 $13.49 $26.75
January 2006 $13.61 $27
December 2005 $13.74 $27.25
November 2005 $13.74 $27.25
October 2005 $13.98 $28
September 2005 $14.28 $28.60
August 2005 $14.61 $29.25
July 2005 $14.73 $29.75
June 2005 $14.76 $29.80
May 2005 $14.73 $30
April 2005 $14.86 $30.25
March 2005 $15.59 $31.75
February 2005 $16.30 $33.45
January 2005 $15.80 $32.42
December 2004 $15.35 $31.50
November 2004 $14.74 $30.50
October 2004 $14.67 $30.35
September 2004 $14.67 $30.35
August 2004 $14.99 $31
July 2004 $14.66 $30.56
June 2004 $14.70 $30.65
May 2004 $14.99 $31.26
April 2004 $15.36 $32.25
March 2004 $15.36 $32.25
February 2004 $14.76 $31
January 2004 $14.52 $30.70
December 2003 $14.78 $31.25
November 2003 $14.54 $30.75
October 2003 $14.27 $30.40
September 2003 $15.02 $32
August 2003 $15.13 $32.45
July 2003 $15.27 $32.75
June 2003 $15.15 $32.50
May 2003 $14.65 $31.65
April 2003 $14.58 $31.50
March 2003 $14.58 $31.50
February 2003 $15.40 $33.25
January 2003 $15.29 $33.25
December 2002 $15.64 $34
November 2002 $15.48 $33.88
October 2002 $15.36 $33.60
September 2002 $16.11 $35.25
August 2002 $16.45 $36
July 2002 $14.53 $32
June 2002 $14.84 $98
May 2002 $14.95 $99
April 2002 $13.29 $88
March 2002 $13.22 $87.50
February 2002 $12.85 $85.70
January 2002 $12.90 $86
December 2001 $13.35 $89
November 2001 $12.81 $86
October 2001 $12.74 $85.50
September 2001 $12.52 $84.05
August 2001 $12.45 $84.20
July 2001 $12.46 $84.25
June 2001 $12.09 $81.75
May 2001 $11.60 $79
April 2001 $11.46 $78.10
March 2001 $11.38 $77.50
February 2001 $11.32 $77.62
January 2001 $11.30 $77.50
December 2000 $11.23 $77
November 2000 $11.16 $77
October 2000 $11.08 $76.50
September 2000 $11.05 $76.25
August 2000 $10.94 $75.50
July 2000 $10.79 $75
June 2000 $10.79 $75
May 2000 $10.65 $74
April 2000 $10.52 $73.50
March 2000 $10.30 $72
February 2000 $10.30 $72
January 2000 $10.24 $72
December 1999 $10.28 $72.25
November 1999 $10.04 $71
October 1999 $10.04 $71
September 1999 $9.97 $70.50
August 1999 $10.20 $72.50
July 1999 $9.78 $69.50
June 1999 $9.21 $65.50
May 1999 $9.09 $65
April 1999 $9.02 $64.50
March 1999 $9.23 $66
February 1999 $9.12 $65.50
January 1999 $8.91 $64
December 1998 $9 $65
November 1998 $9.49 $68.50
October 1998 $9 $65
July 1998 $9.14 $66
February 1998 $7.96 $57.50
November 1997 $6.89 $49.75
October 1997 $6.82 $49.25
June 1997 $6.65 $48
May 1997 $6.23 $45
April 1997 $6.09 $44
December 1996 $5.82 $42
September 1996 $5.75 $41.50
July 1996 $5.78 $41.75
May 1996 $5.02 $36.25
March 1995 $4.12 $59.50
February 1995 $4.10 $59.25
December 1994 $4.22 $61
November 1994 $4.22 $61

CATC

List: Champions

Price: $67.10

52 week price:
46.60
73.68

Dividend Yield: 0.04%

5-year range yield:
0.04%
5.58%

Forward Dividend Yield: 4.08%

Payout Ratio: 38.34%

Payout Ratio Range:
27.77%
68.19%

Dividend Per Share: 2.68 USD

Earnings Per Share: 6.99 USD

P/E Ratio: 9.71

Exchange: NCM

Sector: Financial Services

Industry: Banks - Regional

Volume: 100700

Market Capitalization: 523.9 million

Average Dividend Frequency: 4

Years Paying Dividends: 25

DGR3: 8.05%

DGR5: 2.54%

DGR10: 6.06%

DGR20: 6.38%

Links: