Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	28.38	28.40	27.90	27.90	2,400	-0.57(-2.00%)
Feb 27, 2003	28.27	28.47	28.27	28.47	2,700	+0.35(+1.24%)
Feb 26, 2003	28.10	28.21	27.92	28.12	1,200	-0.27(-0.95%)
Feb 25, 2003	28.11	28.39	28.11	28.39	500	+0.27(+0.96%)
Feb 24, 2003	28.06	28.23	27.62	28.12	2,000	+0.05(+0.18%)
Feb 21, 2003	28.05	28.07	27.75	28.07	2,300	+0.03(+0.11%)
Feb 20, 2003	27.57	28.38	27.57	28.04	3,500	+0.17(+0.61%)
Feb 19, 2003	28.26	28.35	27.50	27.87	7,600	-0.43(-1.52%)
Feb 18, 2003	28.14	28.30	28.14	28.30	3,200	+0.26(+0.93%)
Feb 14, 2003	27.65	28.12	27.65	28.04	3,800	+0.15(+0.54%)
Feb 13, 2003	27.53	27.89	27.51	27.89	4,900	+0.19(+0.69%)
Feb 12, 2003	27.80	27.99	27.50	27.70	3,400	-0.05(-0.18%)
Feb 11, 2003	27.00	27.75	27.00	27.75	2,800	+0.59(+2.17%)
Feb 10, 2003	27.01	27.16	27.01	27.16	3,600	+0.11(+0.41%)
Feb 07, 2003	27.00	27.17	27.00	27.05	90,000	-0.02(-0.08%)
Feb 06, 2003	27.01	27.17	27.01	27.07	5,500	+0.01(+0.04%)
Feb 05, 2003	27.16	27.16	27.02	27.06	10,700	-0.03(-0.11%)
Feb 04, 2003	27.27	27.27	27.01	27.09	1,100	-0.41(-1.49%)
Feb 03, 2003	27.50	27.50	27.50	27.50	100	+0.10(+0.36%)
Jan 31, 2003	27.10	27.50	27.09	27.40	1,600	+0.39(+1.45%)
Jan 30, 2003	27.05	27.01	26.76	27.01	14,300	-0.09(-0.33%)
Jan 29, 2003	26.51	27.10	26.50	27.10	5,600	+0.42(+1.57%)
Jan 28, 2003	26.75	26.80	26.68	26.68	3,100	-0.02(-0.07%)
Jan 27, 2003	26.61	26.84	26.60	26.70	2,000	+0.00(+0.00%)
Jan 24, 2003	26.79	26.79	26.50	26.70	5,300	+0.00(+0.00%)
Jan 23, 2003	26.50	26.80	26.45	26.70	10,100	+0.20(+0.75%)
Jan 22, 2003	26.77	26.77	26.49	26.50	3,500	+0.00(+0.00%)
Jan 21, 2003	26.58	26.71	26.50	26.50	2,300	-0.01(-0.04%)
Jan 17, 2003	26.62	26.70	26.50	26.51	19,500	-0.10(-0.38%)
Jan 16, 2003	26.69	26.77	26.61	26.61	3,600	+0.05(+0.19%)
Jan 15, 2003	26.76	26.76	26.56	26.56	500	-0.21(-0.78%)
Jan 14, 2003	26.61	26.77	26.55	26.77	800	-0.12(-0.45%)
Jan 13, 2003	26.51	26.89	26.50	26.89	500	+0.03(+0.11%)
Jan 10, 2003	26.50	26.86	26.40	26.86	1,900	+0.35(+1.32%)
Jan 09, 2003	26.51	27.00	26.51	26.51	3,000	-0.00(-0.00%)
Jan 08, 2003	26.56	26.56	26.51	26.51	1,300	-0.19(-0.71%)
Jan 07, 2003	26.60	26.79	26.55	26.70	23,500	+0.09(+0.34%)
Jan 06, 2003	26.50	26.61	26.50	26.61	1,100	-0.09(-0.34%)
Jan 03, 2003	26.94	26.94	26.70	26.70	1,200	+0.06(+0.23%)
Jan 02, 2003	26.53	26.64	26.53	26.64	5,700	+0.12(+0.45%)
Dec 31, 2002	26.89	26.90	26.52	26.52	3,700	-0.44(-1.63%)
Dec 30, 2002	26.60	27.24	26.60	26.96	10,300	+0.16(+0.60%)
Dec 27, 2002	26.60	26.80	26.60	26.80	2,500	-0.05(-0.19%)
Dec 26, 2002	26.84	26.90	26.84	26.85	1,500	+0.17(+0.64%)
Dec 24, 2002	26.68	26.68	26.68	26.68	0	-0.15(-0.56%)
Dec 23, 2002	26.75	26.84	26.65	26.83	1,500	+0.32(+1.20%)
Dec 20, 2002	26.75	26.75	26.50	26.51	9,200	-0.13(-0.48%)
Dec 19, 2002	26.64	26.64	26.64	26.64	100	+0.14(+0.53%)
Dec 18, 2002	26.70	26.70	26.38	26.50	1,500	-0.22(-0.82%)
Dec 17, 2002	26.55	26.72	26.55	26.72	600	+0.04(+0.15%)
Dec 16, 2002	26.41	26.68	26.41	26.68	1,300	+0.28(+1.06%)
Dec 13, 2002	26.50	26.52	26.25	26.40	2,400	-0.17(-0.64%)
Dec 12, 2002	26.57	26.57	26.57	26.57	600	-0.03(-0.11%)
Dec 11, 2002	26.51	26.74	26.50	26.60	2,000	+0.10(+0.38%)
Dec 10, 2002	26.42	26.61	26.30	26.50	5,700	+0.20(+0.76%)
Dec 09, 2002	26.60	26.60	26.20	26.30	4,200	-0.20(-0.75%)
Dec 06, 2002	26.46	26.70	26.46	26.50	1,500	-0.05(-0.19%)
Dec 05, 2002	26.85	26.85	26.55	26.55	2,400	-0.16(-0.60%)
Dec 04, 2002	27.04	27.11	26.65	26.71	7,900	-0.40(-1.48%)
Dec 03, 2002	27.11	27.11	27.11	27.11	0	+0.00(+0.00%)
Dec 02, 2002	26.95	27.11	26.75	27.11	2,600	-0.22(-0.80%)
Nov 29, 2002	27.42	27.94	27.33	27.33	1,200	-0.10(-0.35%)
Nov 27, 2002	27.53	27.53	27.31	27.43	1,800	+0.00(+0.02%)
Nov 26, 2002	26.75	27.42	26.75	27.42	1,600	-0.08(-0.29%)
Nov 25, 2002	27.50	27.50	27.23	27.50	3,000	-0.02(-0.07%)
Nov 22, 2002	28.12	28.60	27.52	27.52	4,600	-1.25(-4.34%)
Nov 21, 2002	28.26	28.77	28.26	28.77	300	+0.00(+0.00%)
Nov 20, 2002	28.25	28.77	27.85	28.77	3,300	+0.35(+1.23%)
Nov 19, 2002	28.78	28.78	28.42	28.42	2,600	-0.08(-0.28%)
Nov 18, 2002	28.70	28.70	28.50	28.50	3,300	+0.05(+0.18%)
Nov 15, 2002	28.00	28.65	28.00	28.45	8,200	+0.55(+1.97%)
Nov 14, 2002	27.74	28.01	27.68	27.90	6,100	+0.09(+0.32%)
Nov 13, 2002	27.60	28.58	27.60	27.81	2,200	-0.61(-2.15%)
Nov 12, 2002	28.19	28.53	27.80	28.42	4,100	+0.49(+1.75%)
Nov 11, 2002	27.91	28.25	27.91	27.93	1,500	-0.37(-1.31%)
Nov 08, 2002	27.26	28.30	27.25	28.30	10,700	+1.10(+4.04%)
Nov 07, 2002	27.78	27.79	27.16	27.20	1,300	-0.45(-1.63%)
Nov 06, 2002	27.29	27.65	26.90	27.65	2,700	+1.21(+4.58%)
Nov 05, 2002	27.26	27.26	26.44	26.44	3,400	-0.92(-3.36%)
Nov 04, 2002	27.60	27.60	27.36	27.36	1,700	+0.06(+0.22%)
Nov 01, 2002	27.00	27.30	26.81	27.30	5,300	+0.39(+1.45%)
Oct 31, 2002	26.90	27.03	26.90	26.91	5,500	-0.11(-0.41%)
Oct 30, 2002	26.84	27.19	26.84	27.02	6,200	+0.67(+2.54%)
Oct 29, 2002	26.45	26.45	26.35	26.35	800	-0.10(-0.38%)
Oct 28, 2002	26.84	26.95	26.45	26.45	3,800	-0.14(-0.52%)
Oct 25, 2002	26.50	26.79	26.25	26.59	5,801	-0.01(-0.04%)
Oct 24, 2002	26.90	26.90	26.60	26.60	600	-0.30(-1.12%)
Oct 23, 2002	26.75	26.90	26.75	26.90	1,300	+0.40(+1.51%)
Oct 22, 2002	27.01	27.17	26.50	26.50	4,000	-0.86(-3.14%)
Oct 21, 2002	27.12	27.36	26.97	27.36	2,400	-0.28(-1.01%)
Oct 18, 2002	27.81	27.81	26.93	27.64	5,000	+0.29(+1.06%)
Oct 17, 2002	27.25	27.88	27.25	27.35	900	-0.60(-2.15%)
Oct 16, 2002	27.43	27.95	27.34	27.95	1,800	+0.12(+0.43%)
Oct 15, 2002	27.08	27.83	27.08	27.83	9,000	+0.82(+3.04%)
Oct 14, 2002	26.51	27.01	26.51	27.01	1,900	+0.51(+1.92%)
Oct 11, 2002	26.50	26.92	26.50	26.50	5,900	+0.00(+0.00%)
Oct 10, 2002	26.98	27.09	26.50	26.50	3,800	-0.64(-2.36%)
Oct 09, 2002	27.65	28.29	26.50	27.14	17,100	-0.91(-3.24%)
Oct 08, 2002	27.90	28.05	27.60	28.05	4,800	+0.35(+1.26%)
Oct 07, 2002	28.15	28.19	27.65	27.70	3,000	-0.08(-0.29%)
Oct 04, 2002	28.14	28.14	27.78	27.78	1,500	-0.36(-1.28%)
Oct 03, 2002	28.30	28.30	27.75	28.14	3,800	-0.16(-0.57%)
Oct 02, 2002	27.70	28.30	27.70	28.30	3,800	+0.59(+2.13%)
Oct 01, 2002	26.86	27.71	26.50	27.71	6,500	+1.17(+4.41%)
Sep 30, 2002	26.51	27.03	26.50	26.54	5,900	+0.03(+0.11%)
Sep 27, 2002	26.94	26.94	26.50	26.51	2,200	-0.08(-0.30%)
Sep 26, 2002	26.55	27.00	26.50	26.59	1,100	-0.11(-0.41%)
Sep 25, 2002	26.55	26.70	26.55	26.70	2,400	+0.00(+0.00%)
Sep 24, 2002	26.92	26.92	26.62	26.70	540,000	+0.20(+0.75%)
Sep 23, 2002	26.84	26.89	26.50	26.50	7,700	-0.38(-1.41%)
Sep 20, 2002	27.44	27.44	26.50	26.88	4,800	+0.38(+1.43%)
Sep 19, 2002	26.10	26.56	26.10	26.50	4,000	+0.49(+1.88%)
Sep 18, 2002	26.50	26.50	26.01	26.01	3,400	-0.86(-3.20%)
Sep 17, 2002	26.87	26.87	26.87	26.87	500	+0.37(+1.40%)
Sep 16, 2002	26.76	26.76	26.50	26.50	6,000	-0.30(-1.12%)
Sep 13, 2002	27.08	27.08	26.80	26.80	1,900	-0.27(-1.00%)
Sep 12, 2002	27.06	27.07	26.75	27.07	3,030	-0.13(-0.48%)
Sep 11, 2002	27.36	27.75	27.19	27.20	2,700	-0.75(-2.68%)
Sep 10, 2002	27.56	27.95	27.56	27.95	900	-0.05(-0.18%)
Sep 09, 2002	28.00	28.00	28.00	28.00	200	+0.30(+1.08%)
Sep 06, 2002	28.07	28.08	27.61	27.70	15,394	+0.09(+0.33%)
Sep 05, 2002	28.11	28.39	27.61	27.61	2,900	-0.69(-2.44%)
Sep 04, 2002	27.64	28.30	27.64	28.30	1,200	+1.02(+3.74%)
Sep 03, 2002	28.44	28.45	27.23	27.28	3,000	-0.99(-3.50%)
Aug 30, 2002	28.27	28.27	27.80	28.27	170,000	+0.50(+1.80%)
Aug 29, 2002	27.64	28.52	27.64	27.77	2,700	+0.14(+0.51%)
Aug 28, 2002	27.74	28.45	27.61	27.63	4,403	-0.11(-0.40%)
Aug 27, 2002	28.14	28.15	27.70	27.74	1,392	-0.32(-1.14%)
Aug 26, 2002	28.85	28.85	27.70	28.06	4,505	-0.44(-1.54%)
Aug 23, 2002	27.24	28.85	27.24	28.50	14,705	+1.25(+4.59%)
Aug 22, 2002	27.30	27.30	26.08	27.25	1,600	-0.04(-0.15%)
Aug 21, 2002	26.50	27.29	26.40	27.29	6,000	+0.85(+3.21%)
Aug 20, 2002	25.93	26.44	25.51	26.44	15,300	+0.51(+1.97%)
Aug 16, 2002	25.48	25.93	25.48	25.93	100,000	+0.28(+1.09%)
Aug 15, 2002	25.48	25.68	25.30	25.65	7,800	+0.15(+0.59%)
Aug 14, 2002	24.53	25.50	24.47	25.50	3,000	+0.87(+3.53%)
Aug 13, 2002	24.70	24.96	24.34	24.63	3,300	+0.57(+2.37%)
Aug 12, 2002	24.06	24.70	24.06	24.06	5,178	+0.00(+0.00%)
Aug 07, 2002	24.19	24.20	24.06	24.06	5,800	-0.14(-0.58%)
Aug 06, 2002	24.20	24.20	23.80	24.20	4,700	+0.35(+1.47%)
Aug 05, 2002	23.80	23.85	23.76	23.85	5,300	+0.10(+0.42%)
Aug 02, 2002	24.25	24.25	23.75	23.75	12,600	-0.66(-2.70%)
Aug 01, 2002	24.41	24.41	24.41	24.41	0	+0.00(+0.00%)
Jul 31, 2002	24.41	24.41	24.40	24.41	1,300	-0.91(-3.59%)
Jul 30, 2002	25.18	25.32	24.33	25.32	1,700	+0.22(+0.88%)
Jul 29, 2002	24.78	25.10	24.78	25.10	1,800	+0.35(+1.41%)
Jul 26, 2002	24.10	24.75	23.80	24.75	10,800	+0.65(+2.70%)
Jul 25, 2002	24.08	24.10	23.83	24.10	9,000	+0.10(+0.42%)
Jul 24, 2002	24.49	24.49	23.67	24.00	9,400	+0.34(+1.44%)
Jul 23, 2002	24.55	24.55	23.65	23.66	9,500	-1.00(-4.06%)
Jul 22, 2002	24.75	25.42	24.27	24.66	18,700	-0.14(-0.56%)
Jul 19, 2002	25.35	25.35	24.80	24.80	30,300	-1.20(-4.62%)
Jul 17, 2002	26.00	26.00	25.64	26.00	10,900	+0.74(+2.93%)
Jul 12, 2002	25.30	25.74	25.26	25.26	1,900	-0.05(-0.20%)
Jul 11, 2002	25.74	25.74	25.16	25.31	3,900	-0.44(-1.71%)
Jul 10, 2002	25.99	26.00	25.38	25.75	14,700	-0.16(-0.62%)
Jul 09, 2002	25.51	25.91	25.51	25.91	14,600	+0.40(+1.57%)
Jul 08, 2002	25.65	25.65	25.51	25.51	30,600	-0.14(-0.55%)
Jul 05, 2002	25.29	25.83	25.29	25.65	5,900	+0.64(+2.56%)
Jul 04, 2002	26.40	26.50	25.01	25.01	11,300	+0.00(+0.00%)
Jul 03, 2002	26.40	26.50	25.01	25.01	11,300	-1.64(-6.15%)
Jul 02, 2002	27.00	27.00	26.65	26.65	4,500	-0.35(-1.30%)
Jul 01, 2002	26.13	27.10	26.13	27.00	71,400	-0.37(-1.35%)
Jun 28, 2002	26.97	27.50	26.22	27.37	147,900	+0.08(+0.29%)
Jun 27, 2002	26.89	27.35	26.69	27.29	10,600	+0.40(+1.49%)
Jun 26, 2002	26.35	26.89	26.35	26.89	5,700	+0.54(+2.05%)
Jun 25, 2002	26.22	26.35	25.89	26.35	16,800	+1.70(+6.90%)
Jun 21, 2002	25.15	25.15	24.65	24.65	2,900	-0.50(-1.99%)
Jun 20, 2002	24.65	25.15	24.65	25.15	5,100	+0.16(+0.64%)
Jun 19, 2002	24.98	24.99	24.65	24.99	9,400	+0.39(+1.59%)
Jun 18, 2002	24.59	24.99	24.50	24.60	4,900	-0.60(-2.38%)
Jun 17, 2002	25.10	25.20	24.58	25.20	1,100	+0.70(+2.86%)
Jun 14, 2002	24.40	25.25	24.40	24.50	8,500	+0.00(+0.00%)
Jun 12, 2002	25.01	25.01	24.25	24.50	10,200	-0.75(-2.97%)
Jun 11, 2002	24.50	25.25	24.50	25.25	8,300	+0.75(+3.06%)
Jun 10, 2002	24.51	24.74	24.50	24.50	6,000	+0.00(+0.00%)
Jun 07, 2002	24.75	24.76	24.50	24.50	26,900	-0.25(-1.01%)
Jun 06, 2002	25.50	25.50	24.50	24.75	14,300	-0.98(-3.81%)
Jun 05, 2002	25.50	25.73	25.50	25.73	500	-0.38(-1.45%)
May 31, 2002	25.50	26.11	25.45	26.11	5,600	+0.68(+2.67%)
May 28, 2002	25.65	25.65	25.40	25.43	4,600	-0.32(-1.24%)
May 27, 2002	25.64	25.75	25.64	25.75	3,200	+0.00(+0.00%)
May 24, 2002	25.64	25.75	25.64	25.75	3,200	+0.26(+1.02%)
May 23, 2002	25.64	25.64	25.49	25.49	1,700	-0.16(-0.62%)
May 22, 2002	25.40	25.65	25.40	25.65	13,500	+0.25(+0.98%)
May 21, 2002	25.61	25.84	25.40	25.40	4,300	-0.10(-0.39%)
May 20, 2002	25.50	25.85	25.40	25.50	5,000	+0.00(+0.00%)
May 17, 2002	25.74	25.74	25.50	25.50	2,400	-0.13(-0.51%)
May 16, 2002	25.10	25.63	25.10	25.63	400	+0.49(+1.95%)
May 15, 2002	25.76	25.76	25.14	25.14	4,500	-0.61(-2.37%)
May 14, 2002	25.80	26.40	25.75	25.75	4,300	-0.34(-1.30%)
May 13, 2002	25.61	26.09	25.46	26.09	1,200	+0.61(+2.39%)
May 10, 2002	26.20	26.74	25.42	25.48	3,200	-0.73(-2.79%)
May 09, 2002	26.21	26.21	26.21	26.21	100	-0.42(-1.58%)
May 08, 2002	25.98	26.63	25.98	26.63	1,900	+0.66(+2.54%)
May 07, 2002	26.50	26.77	25.97	25.97	1,800	-0.73(-2.73%)
May 06, 2002	27.00	27.00	26.70	26.70	1,200	-0.30(-1.11%)
May 03, 2002	27.00	27.00	27.00	27.00	100	-0.70(-2.53%)
May 02, 2002	27.70	27.75	27.70	27.70	1,800	+0.00(+0.00%)
May 01, 2002	27.69	27.99	27.25	27.70	5,900	+0.01(+0.04%)
Apr 30, 2002	27.49	27.69	27.40	27.69	6,700	+0.20(+0.73%)
Apr 29, 2002	27.40	27.50	26.75	27.49	3,900	+0.69(+2.57%)
Apr 26, 2002	26.50	27.50	26.50	26.80	8,400	+0.31(+1.17%)
Apr 25, 2002	26.27	26.49	26.25	26.49	3,900	+0.04(+0.15%)
Apr 24, 2002	26.26	26.45	26.26	26.45	1,600	+0.09(+0.36%)
Apr 23, 2002	25.99	26.39	25.94	26.36	4,300	+0.41(+1.56%)
Apr 22, 2002	25.75	25.95	25.75	25.95	4,700	+0.26(+1.01%)
Apr 19, 2002	26.00	26.00	25.69	25.69	5,000	-0.53(-2.02%)
Apr 18, 2002	26.01	26.23	26.01	26.22	2,900	-0.03(-0.11%)
Apr 17, 2002	25.59	26.25	25.59	26.25	10,400	+0.29(+1.12%)
Apr 16, 2002	25.85	25.96	25.46	25.96	6,200	-0.29(-1.10%)
Apr 15, 2002	26.15	26.25	25.60	26.25	2,500	+0.25(+0.96%)
Apr 12, 2002	25.61	26.29	25.61	26.00	6,300	+0.35(+1.36%)
Apr 11, 2002	26.00	26.18	25.45	25.65	17,700	-0.15(-0.58%)
Apr 10, 2002	26.90	27.59	25.75	25.80	20,000	-1.15(-4.27%)
Apr 09, 2002	25.30	26.95	25.30	26.95	7,100	+1.56(+6.14%)
Apr 08, 2002	24.61	25.39	24.51	25.39	2,100	-0.11(-0.43%)
Apr 05, 2002	23.85	25.59	23.85	25.50	28,800	+1.66(+6.96%)
Apr 04, 2002	23.74	23.85	23.74	23.84	4,000	+0.34(+1.45%)
Apr 03, 2002	23.39	23.75	23.39	23.50	4,500	+0.10(+0.43%)
Apr 02, 2002	22.79	23.40	22.79	23.40	2,400	+0.90(+4.00%)
Apr 01, 2002	22.60	22.60	22.50	22.50	34,200	-0.60(-2.60%)
Mar 29, 2002	23.20	23.20	23.10	23.10	6,600	+0.00(+0.00%)
Mar 28, 2002	23.20	23.20	23.10	23.10	6,600	-0.19(-0.82%)
Mar 27, 2002	23.29	23.29	23.29	23.29	300	-0.01(-0.04%)
Mar 26, 2002	23.30	23.30	23.30	23.30	1,500	+0.80(+3.56%)
Mar 25, 2002	22.50	22.50	22.50	22.50	1,400	+0.00(+0.00%)
Mar 22, 2002	22.75	22.75	22.50	22.50	11,700	-0.10(-0.44%)
Mar 21, 2002	23.30	23.30	22.60	22.60	800	-0.65(-2.80%)
Mar 20, 2002	23.25	23.25	23.25	23.25	600	+0.50(+2.20%)
Mar 19, 2002	22.75	22.75	22.75	22.75	1,000	-0.25(-1.09%)
Mar 18, 2002	23.15	23.15	23.00	23.00	1,600	-0.05(-0.22%)
Mar 15, 2002	23.00	23.05	23.00	23.05	1,100	+0.10(+0.44%)
Mar 14, 2002	22.75	22.95	22.75	22.95	1,800	+0.06(+0.26%)
Mar 13, 2002	22.89	22.89	22.89	22.89	700	+0.00(+0.00%)
Mar 12, 2002	21.85	22.89	21.85	22.89	8,500	+0.64(+2.88%)
Mar 11, 2002	22.25	22.33	22.25	22.25	5,000	+0.00(+0.00%)
Mar 08, 2002	22.25	22.34	22.00	22.25	1,300	+0.00(+0.00%)
Mar 07, 2002	22.25	22.25	21.85	22.25	4,000	+0.06(+0.27%)
Mar 06, 2002	22.00	22.19	22.00	22.19	3,500	+0.19(+0.86%)
Mar 05, 2002	21.85	22.00	21.85	22.00	4,600	+0.20(+0.92%)
Mar 04, 2002	21.80	21.80	21.80	21.80	1,000	+0.00(+0.00%)