Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	33.51	33.60	33.35	33.60	5,381	+0.13(+0.39%)
Feb 27, 2014	33.37	33.47	33.36	33.47	1,253	-0.01(-0.03%)
Feb 26, 2014	33.23	33.48	33.23	33.48	821	+0.17(+0.51%)
Feb 25, 2014	33.42	33.44	33.31	33.31	1,356	-0.28(-0.84%)
Feb 24, 2014	33.45	33.60	33.25	33.59	4,611	+0.35(+1.04%)
Feb 21, 2014	33.55	33.65	33.00	33.25	18,069	-0.07(-0.22%)
Feb 20, 2014	32.95	33.51	32.95	33.32	5,387	+0.26(+0.79%)
Feb 19, 2014	33.41	33.59	32.76	33.06	10,834	+0.01(+0.03%)
Feb 18, 2014	32.43	33.05	32.29	33.05	10,515	+0.62(+1.90%)
Feb 14, 2014	31.75	32.43	32.43	32.43	4,166	+0.75(+2.36%)
Feb 13, 2014	31.35	32.13	31.35	31.68	13,380	+0.18(+0.56%)
Feb 12, 2014	32.38	32.38	31.50	31.51	19,141	-0.70(-2.18%)
Feb 11, 2014	31.73	32.38	31.64	32.21	3,000	+0.80(+2.53%)
Feb 10, 2014	31.34	31.46	31.34	31.41	3,938	-0.07(-0.24%)
Feb 07, 2014	31.88	31.94	31.18	31.49	8,660	-0.39(-1.23%)
Feb 06, 2014	31.95	31.95	31.87	31.88	3,424	+0.02(+0.06%)
Feb 05, 2014	32.61	32.61	31.78	31.86	6,959	-0.41(-1.28%)
Feb 04, 2014	31.78	32.49	31.53	32.27	7,051	+0.18(+0.55%)
Feb 03, 2014	32.28	32.28	31.78	32.09	20,561	+0.36(+1.12%)
Jan 31, 2014	31.65	32.38	31.65	31.74	17,258	-0.34(-1.05%)
Jan 30, 2014	31.87	32.27	31.84	32.08	7,433	+0.23(+0.73%)
Jan 29, 2014	31.54	32.07	31.54	31.84	5,119	+0.13(+0.41%)
Jan 28, 2014	31.84	31.84	31.71	31.71	7,288	-0.01(-0.03%)
Jan 27, 2014	31.52	31.88	31.52	31.72	6,506	+0.00(+0.00%)
Jan 24, 2014	31.62	32.17	31.62	31.72	9,366	-0.03(-0.09%)
Jan 23, 2014	31.51	32.08	31.51	31.75	4,391	-0.03(-0.09%)
Jan 22, 2014	31.74	32.15	31.66	31.78	8,475	-0.30(-0.93%)
Jan 21, 2014	31.70	32.08	31.70	32.08	17,356	+0.39(+1.24%)
Jan 17, 2014	31.71	31.68	31.68	31.68	7,934	+0.02(+0.06%)
Jan 16, 2014	31.53	31.66	31.52	31.66	3,208	+0.00(+0.00%)
Jan 15, 2014	31.71	31.71	31.62	31.66	4,009	-0.22(-0.70%)
Jan 14, 2014	31.68	31.89	31.00	31.89	2,743	+0.18(+0.56%)
Jan 13, 2014	31.80	32.04	31.48	31.71	14,031	-0.08(-0.26%)
Jan 10, 2014	31.61	32.18	31.61	31.80	3,483	+0.32(+1.01%)
Jan 09, 2014	31.80	32.02	31.48	31.48	8,218	-0.33(-1.03%)
Jan 08, 2014	31.64	32.35	31.63	31.80	2,954	+0.15(+0.47%)
Jan 07, 2014	31.44	31.66	31.25	31.66	2,199	+0.35(+1.13%)
Jan 06, 2014	32.08	32.08	30.79	31.30	10,549	-0.35(-1.09%)
Jan 03, 2014	30.78	31.82	30.78	31.65	14,968	+0.87(+2.82%)
Jan 02, 2014	30.79	31.16	30.73	30.78	24,648	-0.23(-0.75%)
Dec 31, 2013	32.66	31.01	31.01	31.01	40,527	-1.57(-4.81%)
Dec 30, 2013	33.19	33.55	32.58	32.58	4,707	-0.63(-1.91%)
Dec 27, 2013	33.49	33.49	33.10	33.21	1,587	-0.12(-0.36%)
Dec 26, 2013	33.01	33.56	33.01	33.33	4,156	+0.12(+0.36%)
Dec 24, 2013	32.92	33.21	32.60	33.21	5,811	+0.19(+0.56%)
Dec 23, 2013	32.76	33.22	32.22	33.03	9,961	+0.29(+0.88%)
Dec 20, 2013	31.87	32.74	31.62	32.74	20,988	+0.83(+2.60%)
Dec 19, 2013	31.78	32.05	31.73	31.91	3,724	-0.12(-0.38%)
Dec 18, 2013	31.01	32.03	30.37	32.03	18,190	+1.22(+3.97%)
Dec 17, 2013	30.14	31.25	30.14	30.81	10,872	-0.07(-0.24%)
Dec 16, 2013	30.50	31.15	30.10	30.88	13,830	+0.10(+0.33%)
Dec 13, 2013	30.06	31.05	29.85	30.78	2,868	+0.70(+2.33%)
Dec 12, 2013	30.08	30.09	29.86	30.08	3,921	-0.06(-0.19%)
Dec 11, 2013	30.49	30.54	30.11	30.14	3,690	-0.46(-1.49%)
Dec 10, 2013	31.11	31.11	30.10	30.59	5,063	-0.68(-2.18%)
Dec 09, 2013	32.04	32.04	31.12	31.27	4,822	-0.84(-2.61%)
Dec 06, 2013	31.25	32.46	31.25	32.11	0	+1.05(+3.39%)
Dec 05, 2013	31.62	31.62	30.78	31.06	0	-0.53(-1.68%)
Dec 04, 2013	31.92	31.97	31.48	31.59	0	-0.53(-1.65%)
Dec 03, 2013	32.21	32.45	31.95	32.12	0	-0.19(-0.58%)