Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.55	32.88	32.46	32.87	10,181	+0.05(+0.14%)
May 30, 2013	32.25	32.99	32.25	32.82	0	+0.64(+1.99%)
May 29, 2013	32.05	32.59	32.05	32.18	9,497	-0.23(-0.71%)
May 28, 2013	31.95	32.83	31.95	32.42	13,823	+0.74(+2.34%)
May 24, 2013	31.67	31.95	31.23	31.67	0	-0.06(-0.18%)
May 23, 2013	31.89	32.14	31.47	31.73	0	-0.27(-0.84%)
May 22, 2013	32.81	32.81	31.73	32.00	0	-0.73(-2.24%)
May 21, 2013	31.25	32.88	31.15	32.73	0	+1.37(+4.37%)
May 20, 2013	30.60	31.50	30.59	31.36	0	+0.14(+0.44%)
May 17, 2013	30.84	31.49	30.84	31.22	0	+0.44(+1.41%)
May 16, 2013	30.88	31.76	30.61	30.79	2,616	-0.05(-0.15%)
May 15, 2013	31.09	31.24	30.67	30.83	0	+1.46(+4.98%)
May 13, 2013	29.62	29.62	29.12	29.37	0	-0.49(-1.64%)
May 10, 2013	29.82	29.93	29.40	29.86	0	-0.01(-0.03%)
May 09, 2013	30.06	30.24	29.78	29.87	0	-0.03(-0.09%)
May 08, 2013	30.11	30.98	29.71	29.90	0	-0.33(-1.10%)
May 07, 2013	30.48	30.48	30.23	30.23	0	-0.30(-0.97%)
May 06, 2013	30.49	30.53	30.29	30.53	0	-0.06(-0.21%)
May 03, 2013	30.51	30.87	30.08	30.59	0	+0.51(+1.69%)
May 02, 2013	29.42	30.15	29.42	30.08	0	+0.99(+3.41%)
May 01, 2013	31.03	31.05	28.81	29.09	0	-2.38(-7.56%)
Apr 30, 2013	30.77	32.40	30.77	31.47	0	+0.83(+2.72%)
Apr 29, 2013	30.87	30.87	29.53	30.64	4,843	-0.21(-0.69%)
Apr 26, 2013	31.44	31.44	30.47	30.85	15,287	-0.66(-2.08%)
Apr 25, 2013	31.54	31.57	31.38	31.51	2,716	-0.10(-0.32%)
Apr 24, 2013	31.57	31.72	31.38	31.61	0	+0.03(+0.09%)
Apr 23, 2013	31.52	31.86	31.52	31.58	1,858	+0.18(+0.56%)
Apr 22, 2013	31.68	31.68	31.15	31.40	2,160	-0.42(-1.31%)
Apr 19, 2013	31.25	32.05	31.25	31.82	4,715	+0.60(+1.92%)
Apr 18, 2013	31.35	31.61	31.01	31.22	17,093	+0.02(+0.06%)
Apr 17, 2013	31.27	31.60	31.08	31.20	8,946	-0.07(-0.24%)
Apr 16, 2013	31.48	32.63	31.25	31.27	2,596	+0.13(+0.41%)
Apr 15, 2013	32.62	32.62	31.10	31.15	4,975	-1.34(-4.12%)
Apr 12, 2013	32.17	32.98	31.62	32.48	2,867	+0.02(+0.06%)
Apr 11, 2013	32.61	32.65	31.82	32.47	1,695	+0.07(+0.23%)
Apr 10, 2013	31.38	32.97	31.38	32.39	6,743	+1.15(+3.69%)
Apr 09, 2013	31.66	31.66	31.15	31.24	1,930	+0.03(+0.09%)
Apr 08, 2013	31.15	31.22	31.14	31.21	1,680	-0.01(-0.03%)
Apr 05, 2013	31.10	31.52	31.10	31.22	1,592	-0.25(-0.79%)
Apr 04, 2013	31.44	31.66	31.17	31.47	6,791	+0.16(+0.50%)
Apr 03, 2013	31.34	31.43	31.31	31.31	4,075	+0.10(+0.33%)
Apr 02, 2013	31.42	31.44	31.10	31.21	2,439	+0.06(+0.18%)
Apr 01, 2013	31.35	31.45	31.15	31.16	4,050	-0.14(-0.44%)
Mar 28, 2013	31.73	31.73	31.15	31.29	11,394	-0.31(-0.99%)
Mar 27, 2013	31.18	32.30	31.18	31.61	9,524	+0.29(+0.91%)
Mar 26, 2013	31.22	31.32	30.22	31.32	39,886	+0.33(+1.07%)
Mar 25, 2013	31.22	31.22	30.95	30.99	1,952	+0.01(+0.03%)
Mar 22, 2013	31.15	31.30	29.92	30.98	6,353	-0.16(-0.50%)
Mar 21, 2013	31.38	31.38	31.14	31.14	1,991	-0.45(-1.43%)
Mar 20, 2013	31.22	31.59	31.17	31.59	1,667	+0.42(+1.33%)
Mar 19, 2013	31.39	31.61	31.15	31.17	3,561	+0.02(+0.06%)
Mar 18, 2013	31.30	31.65	31.15	31.16	5,073	-0.13(-0.41%)
Mar 15, 2013	31.51	31.75	31.19	31.28	12,349	-0.23(-0.73%)
Mar 14, 2013	31.38	31.53	31.33	31.52	3,129	+0.18(+0.56%)
Mar 13, 2013	31.21	31.44	31.15	31.34	8,617	+0.03(+0.09%)
Mar 12, 2013	31.72	31.72	31.31	31.31	1,984	-0.32(-1.02%)
Mar 11, 2013	31.75	32.25	31.18	31.63	12,281	-0.04(-0.12%)
Mar 08, 2013	31.82	31.89	31.66	31.67	3,116	-0.19(-0.61%)
Mar 07, 2013	31.30	32.16	31.30	31.87	10,749	+0.44(+1.41%)
Mar 06, 2013	31.70	31.70	31.25	31.42	3,270	-0.34(-1.07%)
Mar 05, 2013	31.38	32.11	31.24	31.76	24,778	+0.46(+1.47%)
Mar 04, 2013	30.79	31.99	30.64	31.30	14,429	+0.41(+1.31%)