Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	83.16	83.74	82.38	82.77	18,136	+0.41(+0.50%)
Oct 30, 2017	83.96	84.64	82.21	82.36	9,748	-2.04(-2.42%)
Oct 27, 2017	83.67	84.55	83.67	84.40	13,053	+1.41(+1.70%)
Oct 26, 2017	82.99	82.99	82.79	82.99	3,924	+0.15(+0.18%)
Oct 25, 2017	82.45	82.84	81.77	82.84	7,268	+0.19(+0.24%)
Oct 24, 2017	83.28	83.28	82.65	82.65	9,830	-0.44(-0.53%)
Oct 23, 2017	82.50	83.48	82.50	83.09	9,896	+0.24(+0.29%)
Oct 20, 2017	82.75	83.33	82.55	82.84	13,676	+0.88(+1.07%)
Oct 19, 2017	82.55	82.70	81.82	81.97	9,723	-0.73(-0.88%)
Oct 18, 2017	82.36	83.14	82.11	82.70	7,061	+0.34(+0.41%)
Oct 17, 2017	83.04	83.04	82.36	82.36	7,187	-0.92(-1.11%)
Oct 16, 2017	83.14	83.72	82.98	83.28	15,293	+0.00(+0.00%)
Oct 13, 2017	82.84	84.30	81.09	83.28	21,836	+0.19(+0.23%)
Oct 12, 2017	84.71	84.98	83.09	83.09	15,968	-2.24(-2.62%)
Oct 11, 2017	83.72	86.88	83.67	85.32	22,980	+0.88(+1.04%)
Oct 10, 2017	82.70	84.50	82.26	84.45	13,797	+2.53(+3.09%)
Oct 09, 2017	80.85	82.60	80.85	81.92	4,031	+0.83(+1.02%)
Oct 06, 2017	80.02	81.19	79.88	81.09	6,414	+1.07(+1.34%)
Oct 05, 2017	79.58	80.12	79.58	80.02	4,654	+0.19(+0.24%)
Oct 04, 2017	79.44	80.12	79.05	79.83	6,075	+0.54(+0.67%)
Oct 03, 2017	79.00	79.78	78.42	79.29	27,346	-0.15(-0.18%)
Oct 02, 2017	77.74	80.51	77.54	79.44	28,546	+1.51(+1.94%)
Sep 29, 2017	77.88	78.27	76.96	77.93	11,706	+0.34(+0.44%)
Sep 28, 2017	76.37	78.90	75.21	77.59	34,429	+1.22(+1.59%)
Sep 27, 2017	74.23	76.62	73.94	76.37	33,841	+2.09(+2.82%)
Sep 26, 2017	72.97	75.69	72.97	74.28	12,388	+1.17(+1.60%)
Sep 25, 2017	73.70	73.70	72.82	73.11	13,210	-0.73(-0.99%)
Sep 22, 2017	69.17	74.04	69.17	73.84	29,091	+4.91(+7.13%)
Sep 21, 2017	67.96	69.27	67.62	68.93	9,872	+1.02(+1.50%)
Sep 20, 2017	67.71	68.01	67.42	67.91	15,831	-0.15(-0.21%)
Sep 19, 2017	67.52	68.06	67.33	68.06	4,276	+0.73(+1.08%)
Sep 18, 2017	65.18	68.59	65.18	67.33	28,836	+1.99(+3.05%)
Sep 15, 2017	65.33	65.33	65.16	65.33	13,487	+0.15(+0.22%)
Sep 14, 2017	64.70	65.33	64.70	65.18	9,806	+0.24(+0.37%)
Sep 13, 2017	64.94	64.99	64.75	64.94	12,472	+0.00(+0.00%)
Sep 12, 2017	64.89	64.99	64.84	64.94	8,229	+0.05(+0.07%)
Sep 11, 2017	64.84	64.89	64.70	64.89	2,783	+0.63(+0.98%)
Sep 08, 2017	64.36	64.99	63.87	64.26	10,723	-0.10(-0.15%)
Sep 07, 2017	64.36	64.89	63.43	64.36	19,290	-0.24(-0.38%)
Sep 06, 2017	64.84	64.84	64.46	64.60	4,957	-0.29(-0.45%)
Sep 05, 2017	64.80	65.14	64.70	64.89	5,042	-0.19(-0.30%)
Sep 01, 2017		65.33	64.80	65.09	2,615	+0.10(+0.15%)
Aug 31, 2017	65.14	65.23	64.99	64.99	5,374	-0.10(-0.15%)
Aug 30, 2017	65.09	65.33	65.06	65.09	2,882	-0.19(-0.30%)
Aug 29, 2017	64.75	65.28	64.75	65.28	2,623	+0.39(+0.60%)
Aug 28, 2017	65.33	65.33	64.89	64.89	2,382	-0.44(-0.67%)
Aug 25, 2017	65.53	65.53	64.99	65.33	10,336	-0.19(-0.30%)
Aug 24, 2017	65.53	65.53	65.18	65.53	10,239	+0.29(+0.45%)
Aug 23, 2017	64.80	65.62	64.75	65.23	13,566	+0.54(+0.83%)
Aug 22, 2017	64.99	65.53	64.16	64.70	21,186	-0.29(-0.45%)
Aug 21, 2017	63.24	65.53	63.19	64.99	20,619	+1.75(+2.77%)
Aug 18, 2017	62.80	63.97	62.70	63.24	25,792	-0.49(-0.76%)
Aug 17, 2017	63.63	64.50	63.00	63.73	15,485	+0.00(+0.00%)
Aug 16, 2017	63.48	64.16	63.43	63.73	5,384	+0.78(+1.24%)
Aug 15, 2017	62.90	63.92	62.02	62.95	28,428	+0.00(+0.00%)
Aug 14, 2017	62.56	63.73	62.07	62.95	14,958	+1.17(+1.89%)
Aug 11, 2017	64.26	64.31	61.69	61.78	12,459	-2.58(-4.01%)
Aug 10, 2017	64.36	64.80	64.36	64.36	6,731	-0.19(-0.30%)
Aug 09, 2017	64.80	65.28	64.50	64.55	9,426	-0.63(-0.97%)
Aug 08, 2017	65.48	65.48	64.94	65.18	2,757	+0.19(+0.30%)
Aug 07, 2017	64.84	64.99	64.84	64.99	2,300	-0.05(-0.07%)
Aug 04, 2017	65.23	65.28	64.84	65.04	1,748	+0.54(+0.83%)
Aug 03, 2017	65.07	65.28	64.50	64.50	4,422	-1.02(-1.56%)
Aug 02, 2017	65.14	66.83	64.70	65.53	5,018	+0.58(+0.90%)