Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	86.27	86.33	86.02	86.02	3,042	+0.24(+0.28%)
Nov 27, 2019	86.18	86.48	85.67	85.78	8,723	-0.06(-0.07%)
Nov 26, 2019	86.02	86.20	85.84	85.84	6,825	+0.01(+0.01%)
Nov 25, 2019	86.01	86.12	85.83	85.83	4,165	+0.37(+0.44%)
Nov 22, 2019	84.83	86.17	84.83	85.46	6,085	+0.64(+0.76%)
Nov 21, 2019	85.23	85.43	84.39	84.82	5,783	+0.02(+0.02%)
Nov 20, 2019	85.18	86.17	84.20	84.80	17,087	-0.85(-0.99%)
Nov 19, 2019	85.79	85.89	85.43	85.64	3,466	-0.16(-0.18%)
Nov 18, 2019	85.43	86.07	85.29	85.80	2,190	+0.03(+0.03%)
Nov 15, 2019	86.04	86.12	85.58	85.77	5,781	+0.08(+0.09%)
Nov 14, 2019	85.78	86.03	85.69	85.69	7,493	-0.35(-0.41%)
Nov 13, 2019	85.48	86.13	85.06	86.05	7,471	+0.15(+0.17%)
Nov 12, 2019	86.63	86.63	85.71	85.90	3,325	-0.12(-0.14%)
Nov 11, 2019	85.77	86.38	85.77	86.02	4,495	+0.25(+0.29%)
Nov 08, 2019	86.02	86.17	85.73	85.77	3,042	+0.00(+0.00%)
Nov 07, 2019	86.16	86.16	85.77	85.77	3,044	-0.04(-0.05%)
Nov 06, 2019	86.04	86.04	85.81	85.81	2,143	+0.23(+0.27%)
Nov 05, 2019	85.80	86.20	85.58	85.58	5,408	-0.42(-0.49%)
Nov 04, 2019	86.02	86.27	85.77	86.01	4,968	+0.04(+0.05%)
Nov 01, 2019	86.02	86.33	85.97	85.97	4,767	+0.19(+0.22%)
Oct 31, 2019	85.86	86.78	85.55	85.78	14,854	-0.32(-0.37%)
Oct 30, 2019	84.64	86.10	84.18	86.10	9,914	+1.63(+1.93%)
Oct 29, 2019	84.62	85.55	84.13	84.46	5,421	+0.48(+0.57%)
Oct 28, 2019	85.54	85.54	83.98	83.98	3,130	-1.51(-1.76%)
Oct 25, 2019	83.60	85.53	83.60	85.49	2,234	+2.06(+2.47%)
Oct 24, 2019	86.62	86.62	83.43	83.43	4,088	-2.96(-3.43%)
Oct 23, 2019	86.34	87.45	86.34	86.39	4,076	-0.39(-0.45%)
Oct 22, 2019	86.49	87.32	86.49	86.79	3,695	-0.25(-0.28%)
Oct 21, 2019	86.13	87.21	86.13	87.03	5,905	+1.37(+1.60%)
Oct 18, 2019	85.17	86.15	84.83	85.66	3,961	+0.14(+0.16%)
Oct 17, 2019	85.89	86.05	85.00	85.53	5,967	-0.05(-0.06%)
Oct 16, 2019	86.68	86.68	85.26	85.58	10,802	-1.17(-1.35%)
Oct 15, 2019	86.64	87.53	86.58	86.75	5,335	+0.84(+0.97%)
Oct 14, 2019	86.36	86.61	85.65	85.91	5,096	-0.53(-0.62%)
Oct 11, 2019	88.61	88.71	86.01	86.44	24,072	-1.87(-2.12%)
Oct 10, 2019	87.72	88.61	87.34	88.31	3,857	+1.55(+1.78%)
Oct 09, 2019	86.42	87.63	86.15	86.77	5,155	+0.88(+1.02%)
Oct 08, 2019	85.36	86.64	85.26	85.89	7,154	+0.57(+0.67%)
Oct 07, 2019	85.57	86.49	84.67	85.32	7,120	-0.79(-0.91%)
Oct 04, 2019	84.27	86.11	84.08	86.11	8,531	+1.63(+1.93%)
Oct 03, 2019	84.47	84.47	84.47	84.47	495	+0.30(+0.35%)
Oct 02, 2019	84.16	84.42	83.49	84.18	6,343	-0.32(-0.38%)
Oct 01, 2019	86.68	86.68	84.50	84.50	9,534	-1.74(-2.02%)
Sep 30, 2019	86.63	86.63	86.25	86.25	2,805	-0.32(-0.38%)
Sep 27, 2019	86.18	86.97	85.93	86.57	10,766	+1.41(+1.65%)
Sep 26, 2019	86.29	86.29	85.16	85.16	6,614	-1.01(-1.18%)
Sep 25, 2019	85.31	86.71	85.31	86.18	3,016	+1.09(+1.28%)
Sep 24, 2019	86.01	86.01	85.08	85.08	4,220	-0.75(-0.87%)
Sep 23, 2019	85.93	86.59	85.54	85.83	5,863	+0.02(+0.02%)
Sep 20, 2019	85.69	86.58	85.65	85.81	12,290	+0.06(+0.07%)
Sep 19, 2019	84.71	87.03	84.71	85.75	3,142	-0.20(-0.23%)
Sep 18, 2019	87.28	87.28	85.71	85.95	4,790	-0.94(-1.08%)
Sep 17, 2019	87.10	88.76	86.88	86.89	4,472	-1.24(-1.41%)
Sep 16, 2019	87.84	88.13	84.72	88.13	8,908	+0.10(+0.11%)
Sep 13, 2019	89.99	89.99	86.88	88.03	11,680	-0.88(-0.99%)
Sep 12, 2019	88.49	89.44	88.23	88.90	9,289	+1.48(+1.69%)
Sep 11, 2019	85.14	87.62	85.14	87.43	11,088	+2.27(+2.67%)
Sep 10, 2019	83.90	85.15	83.00	85.15	6,178	+1.17(+1.40%)
Sep 09, 2019	81.93	84.18	81.93	83.98	2,682	+2.51(+3.08%)
Sep 06, 2019	81.27	81.73	81.13	81.47	4,773	+0.20(+0.24%)
Sep 05, 2019	80.04	81.89	79.65	81.27	5,131	+1.74(+2.19%)
Sep 04, 2019	79.79	80.73	79.51	79.53	3,160	+0.17(+0.21%)