Cambridge Bancorp Price History

CATCDelisted Stock  USD 73.59  1.43  1.91%   
If you're considering investing in Cambridge Stock, it is important to understand the factors that can impact its price. As of today, the current price of Cambridge Bancorp stands at 73.59, as last reported on the 26th of November, with the highest price reaching 75.62 and the lowest price hitting 73.54 during the day. We have found twenty-nine technical indicators for Cambridge Bancorp, which you can use to evaluate the volatility of the firm. Please confirm Cambridge Bancorp's Risk Adjusted Performance of 0.0889, mean deviation of 1.49, and Downside Deviation of 1.78 to double-check if the risk estimate we provide is consistent with the expected return of 0.0%.
  
Cambridge Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
CATC
Based on monthly moving average Cambridge Bancorp is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Cambridge Bancorp by adding Cambridge Bancorp to a well-diversified portfolio.

Cambridge Bancorp Stock Price History Chart

There are several ways to analyze Cambridge Stock price data. The simplest method is using a basic Cambridge candlestick price chart, which shows Cambridge Bancorp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

Cambridge Stock Price History Data

The price series of Cambridge Bancorp for the period between Wed, Aug 28, 2024 and Tue, Nov 26, 2024 has a statistical range of 14.89 with a coefficient of variation of 4.67. The prices are distributed with arithmetic mean of 65.6. The median price for the last 90 days is 65.56. The company had 3:1 stock split on 2nd of July 2002. Cambridge Bancorp issued dividends on 2024-05-08.
OpenHighLowCloseVolume
11/26/2024
 75.02  75.62  73.54  73.59 
07/12/2024 75.02  75.62  73.54  73.59  228,264 
07/11/2024 72.88  74.18  72.52  73.90  114,500 
07/10/2024 68.35  71.35  68.35  71.35  46,014 
07/09/2024 68.19  68.93  67.37  68.90  20,146 
07/08/2024 68.65  68.65  67.82  67.94  18,895 
07/05/2024 68.82  68.82  67.66  67.66  23,453 
07/03/2024 69.79  70.17  69.18  69.27  10,904 
07/02/2024 67.97  70.03  67.97  70.03  13,401 
07/01/2024 69.30  69.69  68.13  68.27  20,734 
06/28/2024 67.50  69.64  67.50  69.00  265,811 
06/27/2024 66.07  67.00  65.81  66.89  19,548 
06/26/2024 64.52  66.17  64.52  65.49  28,987 
06/25/2024 66.02  66.32  65.11  65.11  13,710 
06/24/2024 64.97  66.25  64.97  66.02  32,805 
06/21/2024 64.79  64.79  63.56  64.13  31,900 
06/20/2024 65.28  65.78  64.62  64.62  11,302 
06/18/2024 64.91  66.53  64.49  65.19  50,210 
06/17/2024 64.71  65.44  62.57  65.11  66,738 
06/14/2024 64.47  65.07  64.11  64.58  39,252 
06/13/2024 64.82  65.27  64.02  64.86  15,062 
06/12/2024 65.00  67.65  65.00  65.34  28,436 
06/11/2024 62.87  63.78  61.86  63.42  17,436 
06/10/2024 64.36  64.36  62.99  63.56  44,974 
06/07/2024 65.23  65.23  64.16  64.36  30,864 
06/06/2024 65.28  65.55  64.72  65.40  14,019 
06/05/2024 65.83  66.06  65.12  65.35  9,752 
06/04/2024 65.55  66.26  65.41  65.68  11,599 
06/03/2024 67.18  67.61  66.61  66.80  31,813 
05/31/2024 66.48  67.34  66.48  66.94  14,037 
05/30/2024 65.50  66.63  65.28  66.23  19,151 
05/29/2024 64.68  65.86  64.68  64.88  19,802 
05/28/2024 65.35  67.17  65.16  65.96  39,925 
05/24/2024 66.33  66.37  65.36  65.70  7,674 
05/23/2024 68.55  68.55  65.72  65.91  22,910 
05/22/2024 68.33  68.71  68.19  68.59  15,830 
05/21/2024 68.70  69.15  68.51  68.76  28,374 
05/20/2024 69.71  69.71  67.75  67.84  13,158 
05/17/2024 69.88  70.81  69.88  69.91  14,622 
05/16/2024 68.61  69.57  68.61  69.57  15,320 
05/15/2024 67.98  68.39  67.63  68.36  15,409 
05/14/2024 67.46  67.99  67.15  67.57  17,102 
05/13/2024 67.35  67.90  66.50  66.50  50,533 
05/10/2024 66.52  67.21  66.52  67.17  24,711 
05/09/2024 66.47  67.12  66.47  67.12  10,568 
05/08/2024 65.54  66.53  65.25  66.17  17,340 
05/07/2024 66.14  66.72  65.48  65.56  13,943 
05/06/2024 66.16  66.43  65.08  66.12  19,418 
05/03/2024 66.41  66.57  65.26  66.09  22,531 
05/02/2024 63.50  65.13  63.22  64.99  63,743 
05/01/2024 61.29  63.75  61.03  62.50  19,708 
04/30/2024 61.90  62.35  60.60  60.75  17,940 
04/29/2024 63.36  63.37  61.85  62.03  25,125 
04/26/2024 64.02  65.07  63.58  63.63  12,370 
04/25/2024 63.25  63.25  62.58  62.77  11,011 
04/24/2024 61.44  64.07  61.44  64.07  10,210 
04/23/2024 62.71  64.03  62.71  63.07  10,159 
04/22/2024 62.21  63.50  62.13  62.13  10,023 
04/19/2024 59.68  62.31  59.68  62.31  12,080 
04/18/2024 60.44  60.47  59.83  60.04  17,977 
04/17/2024 61.38  61.45  59.01  59.01  9,975 

About Cambridge Bancorp Stock history

Cambridge Bancorp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Cambridge is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Cambridge Bancorp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Cambridge Bancorp stock prices may prove useful in developing a viable investing in Cambridge Bancorp
Cambridge Bancorp operates as the bank holding company for Cambridge Trust Company that provides commercial and consumer banking, and investment management and trust services. Cambridge Bancorp was founded in 1890 and is headquartered in Cambridge, Massachusetts. Cambridge Bancorp operates under BanksRegional classification in the United States and is traded on NASDAQ Exchange. It employs 379 people.

Cambridge Bancorp Stock Technical Analysis

Cambridge Bancorp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, delisted stock market cycles, or different charting patterns.
A focus of Cambridge Bancorp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Cambridge Bancorp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Analysis Now

   

Equity Analysis

Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
All  Next Launch Module

Cambridge Bancorp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Cambridge Bancorp's price direction in advance. Along with the technical and fundamental analysis of Cambridge Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Cambridge to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Check out Trending Equities to better understand how to build diversified portfolios. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in estimate.
You can also try the Sectors module to list of equity sectors categorizing publicly traded companies based on their primary business activities.

Other Consideration for investing in Cambridge Stock

If you are still planning to invest in Cambridge Bancorp check if it may still be traded through OTC markets such as Pink Sheets or OTC Bulletin Board. You may also purchase it directly from the company, but this is not always possible and may require contacting the company directly. Please note that delisted stocks are often considered to be more risky investments, as they are no longer subject to the same regulatory and reporting requirements as listed stocks. Therefore, it is essential to carefully research the Cambridge Bancorp's history and understand the potential risks before investing.
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules