Cambridge Bancorp - Price History
Monthly price history for CATC (Cambridge Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $64.32 | $64.32 |
| 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: $63.41
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.23%
Payout Ratio: 38.34%
Payout Ratio Range:
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: 479.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 8.05%
DGR5: 2.54%
DGR10: 6.09%
DGR20: 6.49%