Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	32.42	33.35	31.89	32.75	0	+0.57(+1.77%)
Nov 27, 2013	32.05	32.55	31.52	32.18	0	+0.16(+0.50%)
Nov 26, 2013	32.64	32.64	31.80	32.02	0	-0.16(-0.49%)
Nov 25, 2013	32.35	32.36	31.90	32.18	0	+0.63(+2.01%)
Nov 22, 2013	31.41	33.25	31.09	31.54	0	-0.01(-0.03%)
Nov 21, 2013	31.19	31.55	31.18	31.55	0	+0.45(+1.44%)
Nov 20, 2013	30.99	31.19	30.84	31.11	0	+0.12(+0.39%)
Nov 19, 2013	30.90	31.00	30.59	30.98	13,236	+0.21(+0.67%)
Nov 18, 2013	30.50	31.28	30.50	30.78	0	+0.28(+0.92%)
Nov 15, 2013	30.31	33.08	30.31	30.50	0	+0.14(+0.46%)
Nov 14, 2013	30.22	30.50	30.15	30.36	0	+0.21(+0.68%)
Nov 13, 2013	30.18	30.50	30.08	30.15	0	-0.11(-0.37%)
Nov 12, 2013	30.06	30.45	30.03	30.27	0	+0.14(+0.46%)
Nov 11, 2013	30.12	30.13	30.12	30.13	0	-0.14(-0.46%)
Nov 08, 2013	30.47	30.47	29.85	30.27	0	+0.18(+0.59%)
Nov 07, 2013	30.27	30.35	30.07	30.09	2,491	-0.15(-0.49%)
Nov 06, 2013	30.12	30.50	30.07	30.24	0	+0.50(+1.69%)
Nov 05, 2013	30.43	30.43	29.72	29.73	0	-0.11(-0.37%)
Nov 04, 2013	30.17	30.20	29.68	29.85	13,962	-0.51(-1.69%)
Nov 01, 2013	30.23	30.50	29.39	30.36	0	+0.05(+0.15%)
Oct 31, 2013	30.78	30.78	29.92	30.31	0	-0.27(-0.88%)
Oct 30, 2013	30.87	31.07	30.58	30.58	6,216	-0.22(-0.73%)
Oct 29, 2013	30.86	30.90	30.81	30.81	0	-0.03(-0.09%)
Oct 28, 2013	30.67	30.85	30.67	30.83	0	+0.40(+1.31%)
Oct 25, 2013	30.26	30.66	30.26	30.43	0	+0.10(+0.34%)
Oct 24, 2013	29.65	30.64	29.65	30.33	4,586	+0.58(+1.94%)
Oct 23, 2013	29.74	30.04	29.44	29.76	0	-0.10(-0.34%)
Oct 22, 2013	30.37	30.66	29.29	29.86	0	-0.45(-1.47%)
Oct 21, 2013	30.85	30.85	29.72	30.30	0	-0.33(-1.09%)
Oct 18, 2013	30.18	30.64	29.78	30.64	20,529	+0.74(+2.49%)
Oct 17, 2013	29.86	30.43	29.39	29.90	19,348	-0.28(-0.92%)
Oct 16, 2013	30.31	30.71	29.58	30.17	0	-0.04(-0.12%)
Oct 15, 2013	29.95	30.59	29.06	30.21	0	+0.07(+0.25%)
Oct 14, 2013	29.74	30.89	29.74	30.14	17,760	+0.12(+0.40%)
Oct 11, 2013	29.42	30.02	29.42	30.02	0	+0.42(+1.41%)
Oct 10, 2013	29.44	30.15	29.44	29.60	4,386	+0.50(+1.72%)
Oct 09, 2013	29.78	29.78	27.57	29.10	0	-0.35(-1.20%)
Oct 08, 2013	29.77	29.92	29.37	29.45	3,298	-0.49(-1.64%)
Oct 07, 2013	31.04	31.04	29.65	29.94	0	-0.44(-1.44%)
Oct 04, 2013	30.20	30.83	30.16	30.38	0	+0.11(+0.37%)
Oct 03, 2013	30.53	30.85	30.20	30.27	0	-0.46(-1.48%)
Oct 02, 2013	30.70	31.22	30.67	30.72	10,872	-0.34(-1.11%)
Oct 01, 2013	31.05	31.30	30.67	31.07	7,666	+0.09(+0.30%)
Sep 30, 2013	30.53	31.09	30.53	30.97	0	-0.01(-0.03%)
Sep 27, 2013	30.95	31.26	30.70	30.98	0	-0.07(-0.21%)
Sep 26, 2013	31.25	31.25	30.96	31.05	1,699	+0.00(+0.00%)
Sep 25, 2013	31.34	31.20	31.05	31.05	856	-0.15(-0.48%)
Sep 24, 2013	31.16	31.40	31.16	31.20	0	-0.03(-0.09%)
Sep 23, 2013	31.52	31.52	30.95	31.22	0	-0.05(-0.15%)
Sep 20, 2013	30.92	31.41	30.67	31.27	0	+0.39(+1.26%)
Sep 19, 2013	31.04	31.23	30.16	30.88	0	+0.04(+0.12%)
Sep 18, 2013	30.51	30.84	30.51	30.84	0	+0.38(+1.25%)
Sep 17, 2013	30.25	30.62	30.11	30.46	0	+0.21(+0.71%)
Sep 16, 2013	30.20	30.59	29.57	30.25	0	+0.19(+0.62%)
Sep 13, 2013	29.46	30.06	29.46	30.06	0	+0.17(+0.56%)
Sep 12, 2013	30.18	30.20	29.65	29.90	0	+0.02(+0.06%)
Sep 11, 2013	30.50	30.61	29.42	29.88	0	-0.24(-0.80%)
Sep 10, 2013	30.28	30.48	29.70	30.12	0	+0.10(+0.34%)
Sep 09, 2013	29.59	30.02	29.27	30.02	0	+0.41(+1.38%)
Sep 06, 2013	30.27	30.27	29.27	29.61	0	-0.62(-2.06%)
Sep 05, 2013	30.16	30.39	30.02	30.23	0	+0.26(+0.87%)
Sep 04, 2013	30.00	30.25	29.01	29.97	0	-0.02(-0.06%)