Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	78.37	78.37	78.06	78.08	3,290	-0.05(-0.06%)
May 30, 2018	78.66	78.66	78.08	78.13	4,863	-0.15(-0.19%)
May 29, 2018	78.47	78.61	77.83	78.27	3,071	-0.29(-0.37%)
May 25, 2018		78.57	78.57	78.57	0	+0.15(+0.19%)
May 24, 2018	78.52	78.57	78.42	78.42	1,295	-0.10(-0.12%)
May 23, 2018	78.03	78.52	78.03	78.52	1,613	+0.10(+0.12%)
May 22, 2018	78.66	78.76	78.42	78.42	3,609	-0.15(-0.19%)
May 21, 2018	78.66	78.66	78.22	78.57	3,410	+0.44(+0.56%)
May 18, 2018	78.42	78.42	78.13	78.13	3,110	+0.00(+0.00%)
May 17, 2018	77.83	78.22	77.83	78.13	2,695	+0.10(+0.13%)
May 16, 2018	78.03	78.22	78.03	78.03	3,065	+0.64(+0.82%)
May 15, 2018	76.61	77.98	76.61	77.39	3,884	+0.59(+0.76%)
May 14, 2018	77.69	77.78	76.81	76.81	2,457	-1.37(-1.75%)
May 11, 2018	77.98	78.17	77.88	78.17	1,811	+0.20(+0.25%)
May 10, 2018	78.22	78.22	77.93	77.98	3,406	+0.15(+0.19%)
May 09, 2018	77.54	78.17	77.54	77.83	2,875	+0.20(+0.25%)
May 08, 2018	77.98	77.98	77.25	77.64	9,582	-0.24(-0.31%)
May 07, 2018	77.98	77.98	77.77	77.88	2,758	+0.24(+0.31%)
May 04, 2018	77.30	77.98	77.25	77.64	4,437	+0.34(+0.44%)
May 03, 2018	76.81	77.34	76.46	77.30	3,087	+0.05(+0.06%)
May 02, 2018	77.44	77.98	77.25	77.25	2,807	-0.44(-0.57%)
May 01, 2018	77.83	77.88	76.76	77.69	8,209	-0.49(-0.63%)
Apr 30, 2018	78.32	78.71	78.17	78.17	3,161	-0.13(-0.16%)
Apr 27, 2018	79.28	79.28	78.30	78.30	2,630	-0.68(-0.86%)
Apr 26, 2018	79.03	79.08	78.59	78.98	5,009	+0.15(+0.19%)
Apr 25, 2018	78.89	78.98	78.84	78.84	3,908	-0.44(-0.55%)
Apr 24, 2018	78.30	79.33	78.25	79.28	3,405	+1.07(+1.37%)
Apr 23, 2018	78.59	78.59	77.81	78.20	1,090	-0.10(-0.12%)
Apr 20, 2018	78.16	78.55	77.81	78.30	5,151	+0.20(+0.25%)
Apr 19, 2018	77.86	78.55	76.74	78.11	4,935	+0.29(+0.38%)
Apr 18, 2018	77.52	77.96	77.52	77.81	2,988	+0.29(+0.38%)
Apr 17, 2018	77.81	77.96	77.33	77.52	2,272	+0.15(+0.19%)
Apr 16, 2018	77.81	77.96	77.23	77.37	6,092	-0.44(-0.56%)
Apr 13, 2018	77.08	77.81	77.08	77.81	2,895	+0.24(+0.31%)
Apr 12, 2018	78.01	78.06	77.57	77.57	3,036	+0.44(+0.57%)
Apr 11, 2018	77.72	78.01	77.08	77.13	3,858	-0.44(-0.57%)
Apr 10, 2018	77.57	77.57	76.82	77.57	1,917	+0.59(+0.76%)
Apr 09, 2018	77.33	78.30	76.35	76.98	6,610	+0.15(+0.19%)
Apr 06, 2018	76.94	77.67	76.20	76.84	2,898	+0.10(+0.13%)
Apr 05, 2018	76.59	77.47	75.86	76.74	4,859	+0.44(+0.58%)
Apr 04, 2018	76.59	76.79	76.16	76.30	4,154	+0.05(+0.06%)
Apr 03, 2018	76.16	76.84	74.18	76.25	6,741	+0.24(+0.32%)
Apr 02, 2018	77.18	77.47	75.62	76.01	4,379	-1.46(-1.89%)
Mar 29, 2018		77.47	77.47	77.47	0	+1.76(+2.32%)
Mar 28, 2018	75.72	76.69	74.50	75.72	15,376	+0.59(+0.78%)
Mar 27, 2018	76.94	77.79	74.15	75.13	13,171	-1.76(-2.28%)
Mar 26, 2018	75.13	77.91	69.28	76.89	27,522	+2.44(+3.28%)
Mar 23, 2018	77.08	77.13	74.11	74.45	15,835	-2.59(-3.36%)
Mar 22, 2018	76.35	77.28	75.13	77.03	10,409	+0.00(+0.00%)
Mar 21, 2018	76.59	77.28	76.16	77.03	7,012	+0.44(+0.57%)
Mar 20, 2018	76.30	77.52	76.30	76.59	2,365	+0.29(+0.38%)
Mar 19, 2018	75.33	76.84	74.84	76.30	3,980	+0.78(+1.03%)
Mar 16, 2018	76.35	76.40	75.52	75.52	17,318	-0.59(-0.77%)
Mar 15, 2018	76.59	76.59	76.11	76.11	3,775	+0.00(+0.00%)
Mar 14, 2018	75.50	76.45	75.42	76.11	6,865	+1.56(+2.09%)
Mar 13, 2018	76.20	77.42	73.76	74.55	11,894	-1.56(-2.05%)
Mar 12, 2018	76.03	77.57	76.01	76.11	3,302	-0.49(-0.64%)
Mar 09, 2018	75.81	76.72	74.94	76.59	6,320	+1.81(+2.41%)
Mar 08, 2018	75.76	75.76	74.25	74.79	17,426	-0.39(-0.52%)
Mar 07, 2018	74.35	75.47	74.35	75.18	16,590	+0.63(+0.85%)
Mar 06, 2018	74.84	75.52	74.30	74.55	9,193	-0.10(-0.13%)
Mar 05, 2018	75.42	76.06	74.35	74.64	6,179	-0.24(-0.33%)
Mar 02, 2018	74.59	76.06	74.30	74.89	15,235	+1.32(+1.79%)