Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	23.92	23.92	23.73	23.73	3,973	-0.26(-1.08%)
Jun 29, 2011	23.91	24.05	23.78	23.99	5,734	+0.03(+0.11%)
Jun 28, 2011	23.28	23.96	23.01	23.96	7,571	+0.67(+2.89%)
Jun 27, 2011	22.78	23.29	22.65	23.29	23,204	+0.42(+1.84%)
Jun 24, 2011	21.67	22.87	20.87	22.87	76,556	+1.36(+6.34%)
Jun 23, 2011	21.11	21.51	21.11	21.51	3,512	+0.26(+1.22%)
Jun 22, 2011	21.65	21.65	21.00	21.25	2,046	-0.40(-1.86%)
Jun 21, 2011	21.22	21.65	21.08	21.65	3,079	+0.59(+2.81%)
Jun 20, 2011	21.08	21.74	21.06	21.06	3,658	-0.31(-1.47%)
Jun 17, 2011	21.53	21.53	21.10	21.37	10,806	-0.16(-0.75%)
Jun 16, 2011	21.69	21.69	21.52	21.53	1,760	-0.03(-0.12%)
Jun 15, 2011	21.86	21.86	21.56	21.56	2,410	-0.45(-2.04%)
Jun 14, 2011	21.69	22.01	21.63	22.01	2,611	+0.57(+2.63%)
Jun 13, 2011	21.29	21.53	21.29	21.44	2,283	+0.30(+1.40%)
Jun 10, 2011	21.49	21.60	21.15	21.15	3,089	-0.36(-1.67%)
Jun 09, 2011	21.41	22.16	21.35	21.51	21,206	+0.37(+1.74%)
Jun 08, 2011	21.08	21.21	20.85	21.14	5,187	-0.30(-1.38%)
Jun 07, 2011	22.02	22.09	21.32	21.43	8,291	-0.62(-2.81%)
Jun 06, 2011	22.62	22.62	22.05	22.05	3,103	-0.47(-2.07%)
Jun 03, 2011	22.78	22.99	22.52	22.52	7,443	+1.06(+4.93%)
May 24, 2011	21.45	21.58	21.43	21.46	8,214	+0.15(+0.72%)
May 23, 2011	21.92	21.95	21.31	21.31	9,328	-0.62(-2.82%)
May 20, 2011	22.47	24.43	21.75	21.93	11,887	-0.56(-2.47%)
May 19, 2011	22.73	22.73	22.48	22.48	2,745	-0.34(-1.49%)
May 18, 2011	23.10	23.10	22.49	22.82	3,530	+0.24(+1.07%)
May 17, 2011	22.78	22.99	22.58	22.58	5,610	-0.38(-1.64%)
May 16, 2011	22.88	23.69	22.88	22.96	6,714	+0.09(+0.39%)
May 13, 2011	23.09	23.09	22.87	22.87	2,269	-0.38(-1.62%)
May 12, 2011	23.59	23.59	23.23	23.25	2,953	+0.09(+0.39%)
May 11, 2011	23.59	23.59	23.16	23.16	2,290	-0.07(-0.31%)
May 10, 2011	23.22	23.31	23.09	23.23	1,869	+0.12(+0.50%)
May 09, 2011	23.06	23.17	23.06	23.11	1,545	-0.02(-0.08%)
May 06, 2011	23.09	23.15	23.09	23.13	12,001	+0.20(+0.86%)
May 05, 2011	23.50	23.50	22.93	22.93	892	-0.01(-0.04%)
May 04, 2011	23.83	24.18	22.94	22.94	3,510	-0.87(-3.65%)
May 03, 2011	24.06	24.47	23.81	23.81	3,217	-0.24(-1.01%)
May 02, 2011	24.47	24.47	24.05	24.05	2,284	-0.68(-2.76%)
Apr 29, 2011	24.15	24.73	24.15	24.73	1,792	-0.04(-0.14%)
Apr 28, 2011	24.73	24.80	24.66	24.77	1,741	+0.04(+0.15%)
Apr 27, 2011	24.72	24.73	24.40	24.73	3,418	+0.01(+0.04%)
Apr 26, 2011	24.24	24.73	24.24	24.73	1,760	+0.50(+2.06%)
Apr 25, 2011	23.90	24.32	23.78	24.23	2,225	-0.10(-0.40%)
Apr 21, 2011	24.68	24.68	24.22	24.32	1,918	-0.38(-1.55%)
Apr 20, 2011	24.15	24.72	24.14	24.71	3,313	+0.73(+3.05%)
Apr 19, 2011	23.89	24.25	23.89	23.98	335	+0.12(+0.49%)
Apr 18, 2011	24.25	24.25	23.86	23.86	1,283	-0.61(-2.48%)
Apr 15, 2011	24.50	24.50	24.47	24.47	4,623	+0.37(+1.52%)
Apr 14, 2011	23.96	24.80	23.96	24.10	2,005	+0.25(+1.05%)
Apr 13, 2011	23.97	23.97	23.85	23.85	960	+0.23(+0.98%)
Apr 12, 2011	23.57	24.34	23.56	23.62	13,934	+0.08(+0.34%)
Apr 11, 2011	23.89	23.95	23.54	23.54	2,411	-0.14(-0.60%)
Apr 08, 2011	23.86	23.86	23.68	23.68	758	-0.81(-3.32%)
Apr 07, 2011	24.44	24.50	24.41	24.49	1,002	-0.10(-0.39%)
Apr 06, 2011	24.74	24.74	24.33	24.59	1,330	-0.15(-0.62%)
Apr 05, 2011	24.51	24.74	24.51	24.74	838	+0.14(+0.58%)
Apr 04, 2011	24.60	24.60	24.60	24.60	12,645	+0.16(+0.66%)
Apr 01, 2011	24.12	24.82	24.12	24.44	7,612	+0.54(+2.24%)
Mar 31, 2011	24.11	24.13	23.90	23.90	4,971	-0.11(-0.45%)
Mar 30, 2011	24.01	24.01	23.84	24.01	1,471	+0.41(+1.74%)
Mar 29, 2011	23.46	23.60	23.40	23.60	1,516	+0.32(+1.38%)
Mar 28, 2011	23.57	23.58	23.28	23.28	4,453	-0.44(-1.84%)
Mar 25, 2011	23.90	23.92	23.50	23.72	1,406	-0.28(-1.15%)
Mar 24, 2011	23.51	24.01	23.48	23.99	2,518	+0.26(+1.09%)
Mar 23, 2011	23.85	23.86	23.28	23.73	2,443	+0.96(+4.24%)
Mar 22, 2011	22.54	22.96	22.54	22.77	5,222	-0.11(-0.47%)
Mar 21, 2011	22.85	23.54	22.10	22.88	7,017	-0.26(-1.12%)
Mar 18, 2011	22.80	23.98	22.46	23.14	30,510	+0.32(+1.41%)
Mar 17, 2011	22.79	23.09	22.53	22.81	4,737	+0.29(+1.27%)
Mar 16, 2011	23.15	24.00	22.23	22.53	16,192	-0.49(-2.13%)
Mar 15, 2011	23.33	23.34	23.02	23.02	3,040	-0.21(-0.88%)
Mar 14, 2011	23.61	23.61	23.23	23.23	1,448	-0.43(-1.81%)
Mar 11, 2011	23.76	23.76	23.55	23.65	2,431	+0.05(+0.23%)
Mar 10, 2011	23.71	23.97	23.60	23.60	5,904	-0.09(-0.38%)
Mar 09, 2011	23.79	24.19	23.41	23.69	20,303	-0.60(-2.46%)
Mar 08, 2011	23.71	24.29	23.71	24.29	2,364	+0.56(+2.37%)
Mar 07, 2011	23.92	23.92	23.73	23.73	1,501	-0.25(-1.04%)
Mar 04, 2011	23.71	24.01	23.71	23.98	1,766	-0.30(-1.25%)
Mar 03, 2011	24.05	24.28	24.05	24.28	2,893	+0.17(+0.70%)
Mar 02, 2011	23.94	24.11	23.94	24.11	394	+0.15(+0.63%)
Mar 01, 2011	24.15	24.16	23.96	23.96	3,021	-0.19(-0.78%)
Feb 28, 2011	24.22	24.47	24.14	24.15	4,444	-0.26(-1.06%)
Feb 25, 2011	24.80	24.80	24.03	24.40	5,322	-0.48(-1.94%)
Feb 24, 2011	24.62	24.89	24.55	24.89	3,999	+0.36(+1.46%)
Feb 23, 2011	23.93	25.02	23.93	24.53	2,345	-0.32(-1.29%)
Feb 22, 2011	24.63	25.34	24.63	24.85	4,025	-0.06(-0.25%)
Feb 18, 2011	24.48	24.98	24.48	24.91	5,518	+0.35(+1.42%)
Feb 17, 2011	24.27	24.57	24.23	24.57	3,523	+0.31(+1.29%)
Feb 16, 2011	24.09	24.44	23.97	24.25	1,620	+0.22(+0.93%)
Feb 15, 2011	23.89	24.55	23.89	24.03	2,103	+0.12(+0.49%)
Feb 14, 2011	23.90	23.99	23.90	23.91	1,590	-0.27(-1.11%)
Feb 11, 2011	23.94	24.20	23.94	24.18	2,530	+0.27(+1.12%)
Feb 10, 2011	24.22	24.29	23.88	23.91	1,679	-0.35(-1.44%)
Feb 09, 2011	24.32	24.56	24.26	24.26	815	+0.16(+0.67%)
Feb 08, 2011	23.63	24.15	23.60	24.10	3,359	+0.04(+0.19%)
Feb 07, 2011	24.08	24.11	24.06	24.06	1,208	+0.04(+0.19%)
Feb 04, 2011	24.01	24.13	23.93	24.01	2,397	-0.06(-0.26%)
Feb 03, 2011	24.15	24.15	24.03	24.07	585	+0.02(+0.07%)
Feb 02, 2011	23.73	24.06	23.73	24.06	804	+0.03(+0.11%)
Feb 01, 2011	24.20	24.20	23.89	24.03	3,851	-0.03(-0.11%)
Jan 31, 2011	23.94	24.06	23.89	24.06	2,480	+0.44(+1.85%)
Jan 28, 2011	24.49	24.49	23.62	23.62	2,712	-0.98(-3.99%)
Jan 27, 2011	23.94	24.60	23.94	24.60	6,223	+0.59(+2.44%)
Jan 26, 2011	23.97	24.01	23.96	24.01	5,835	+0.01(+0.04%)
Jan 25, 2011	23.95	24.01	23.92	24.01	1,668	+0.08(+0.33%)
Jan 24, 2011	23.82	24.04	23.64	23.93	7,660	+0.08(+0.34%)
Jan 21, 2011	24.01	24.02	23.85	23.85	10,802	+0.08(+0.34%)
Jan 20, 2011	23.74	23.96	23.74	23.77	2,919	-0.06(-0.26%)
Jan 19, 2011	24.01	24.01	23.83	23.83	4,930	+0.00(+0.00%)
Jan 18, 2011	23.95	23.95	23.83	23.83	680	-0.16(-0.67%)
Jan 14, 2011	23.66	24.01	23.65	23.99	2,822	+0.42(+1.77%)
Jan 13, 2011	23.83	23.83	23.54	23.57	1,191	-0.44(-1.81%)
Jan 12, 2011	23.36	24.03	23.36	24.01	2,591	+0.00(+0.00%)
Jan 11, 2011	24.01	24.04	23.84	24.01	4,479	+0.03(+0.11%)
Jan 10, 2011	23.67	24.09	23.67	23.98	4,975	+0.20(+0.82%)
Jan 07, 2011	24.01	24.01	23.74	23.78	2,786	-0.18(-0.74%)
Jan 06, 2011	24.07	24.13	23.81	23.96	3,869	-0.04(-0.18%)
Jan 05, 2011	23.64	24.09	23.64	24.01	4,267	+0.31(+1.31%)
Jan 04, 2011	23.61	24.01	23.58	23.69	8,328	-0.31(-1.30%)
Jan 03, 2011	23.85	24.16	23.72	24.01	29,007	+0.19(+0.78%)
Dec 31, 2010	23.97	23.97	23.78	23.82	877	-0.17(-0.70%)
Dec 30, 2010	24.12	24.14	23.99	23.99	2,383	-0.01(-0.04%)
Dec 29, 2010	23.87	24.00	23.71	24.00	669	+0.14(+0.60%)
Dec 28, 2010	24.08	24.08	23.85	23.85	1,647	-0.15(-0.63%)
Dec 27, 2010	24.01	24.17	23.93	24.01	1,775	+0.11(+0.45%)
Dec 23, 2010	24.00	24.35	23.90	23.90	5,316	-0.12(-0.52%)
Dec 22, 2010	23.79	24.05	23.79	24.02	999	+0.03(+0.11%)
Dec 21, 2010	24.01	24.01	23.78	24.00	2,494	+0.24(+1.01%)
Dec 20, 2010	23.75	24.05	23.70	23.76	3,179	+0.01(+0.04%)
Dec 17, 2010	24.03	24.14	23.59	23.75	16,959	-0.20(-0.85%)
Dec 16, 2010	23.43	24.13	23.43	23.95	5,873	+0.84(+3.66%)
Dec 15, 2010	23.09	23.52	22.94	23.11	2,323	+0.05(+0.23%)
Dec 14, 2010	22.32	23.45	22.32	23.05	11,086	+1.00(+4.51%)
Dec 13, 2010	22.06	22.06	22.06	22.06	296	-0.49(-2.17%)
Dec 10, 2010	22.15	22.55	22.15	22.55	3,366	+0.28(+1.24%)
Dec 09, 2010	21.81	22.27	21.74	22.27	4,907	+0.45(+2.08%)
Dec 08, 2010	21.81	21.82	21.81	21.82	674	-0.19(-0.85%)
Dec 07, 2010	21.86	22.00	21.70	22.00	2,277	+0.18(+0.81%)
Dec 06, 2010	21.61	21.83	21.60	21.83	3,010	-0.12(-0.57%)
Dec 03, 2010	21.47	21.98	21.47	21.95	5,394	+0.32(+1.48%)
Dec 02, 2010	21.56	21.63	21.04	21.63	5,547	+0.03(+0.12%)
Dec 01, 2010	21.64	21.64	21.47	21.60	14,245	+0.17(+0.79%)
Nov 30, 2010	21.96	21.96	21.44	21.44	1,944	+0.05(+0.25%)
Nov 29, 2010	21.12	21.38	20.96	21.38	1,659	-0.04(-0.21%)
Nov 26, 2010	21.61	21.78	21.33	21.43	3,932	-0.53(-2.43%)
Nov 24, 2010	21.06	21.96	21.96	21.96	4,233	+0.40(+1.86%)
Nov 23, 2010	21.35	21.79	21.35	21.56	2,905	+0.02(+0.08%)
Nov 22, 2010	21.58	21.62	21.42	21.54	789	-0.04(-0.16%)
Nov 19, 2010	21.55	21.58	21.36	21.58	3,233	+0.01(+0.04%)
Nov 18, 2010	21.44	21.68	21.44	21.57	9,695	+0.06(+0.29%)
Nov 17, 2010	21.03	21.51	20.90	21.51	1,344	+0.61(+2.94%)
Nov 16, 2010	21.10	21.62	20.88	20.89	4,288	-0.13(-0.63%)
Nov 15, 2010	20.95	21.76	20.54	21.03	7,529	+0.25(+1.20%)
Nov 12, 2010	21.02	21.02	20.54	20.78	7,426	-0.31(-1.48%)
Nov 11, 2010	21.25	21.36	21.09	21.09	760	-0.21(-1.00%)
Nov 10, 2010	21.54	21.65	21.27	21.30	5,281	-0.04(-0.17%)
Nov 09, 2010	21.34	21.34	21.34	21.34	3,976	+0.03(+0.13%)
Nov 08, 2010	21.56	21.76	21.29	21.31	3,351	-0.25(-1.15%)
Nov 05, 2010	21.78	21.78	21.30	21.56	2,061	-0.09(-0.41%)
Nov 04, 2010	21.76	21.76	21.55	21.65	4,676	+0.13(+0.60%)
Nov 03, 2010	21.54	21.56	21.41	21.52	1,728	-0.00(-0.02%)
Nov 02, 2010	21.44	21.77	21.20	21.52	4,080	+0.27(+1.25%)
Nov 01, 2010	21.24	21.60	21.12	21.26	8,228	+0.14(+0.65%)
Oct 29, 2010	21.05	21.12	20.44	21.12	2,417	+0.09(+0.44%)
Oct 28, 2010	21.25	21.33	21.03	21.03	4,955	-0.13(-0.63%)
Oct 27, 2010	21.34	21.36	21.04	21.16	2,206	-0.38(-1.77%)
Oct 25, 2010	21.12	21.60	21.12	21.54	1,798	+0.04(+0.21%)
Oct 22, 2010	21.23	21.57	21.20	21.50	2,072	+0.31(+1.46%)
Oct 21, 2010	21.45	21.45	21.01	21.19	3,086	-0.14(-0.66%)
Oct 20, 2010	20.92	21.44	20.92	21.33	3,573	+0.57(+2.77%)
Oct 19, 2010	21.23	21.23	20.75	20.75	4,890	-0.64(-2.98%)
Oct 18, 2010	20.74	21.39	20.74	21.39	3,238	+0.65(+3.16%)
Oct 15, 2010	20.96	20.96	19.94	20.74	7,666	+0.25(+1.21%)
Oct 14, 2010	21.03	21.03	20.49	20.49	6,142	-0.23(-1.11%)
Oct 13, 2010	21.14	21.14	20.20	20.72	25,325	-0.10(-0.47%)
Oct 12, 2010	21.21	21.45	20.82	20.82	8,506	-0.38(-1.79%)
Oct 11, 2010	21.19	21.20	20.98	21.20	706	+0.05(+0.25%)
Oct 08, 2010	21.04	21.21	21.00	21.14	17,070	+0.11(+0.50%)
Oct 07, 2010	20.92	21.12	20.92	21.04	2,079	+0.07(+0.34%)
Oct 06, 2010	21.19	21.64	20.93	20.97	5,282	-0.17(-0.80%)
Oct 05, 2010	21.14	21.33	21.05	21.13	20,615	+0.20(+0.97%)
Oct 04, 2010	21.14	21.14	20.30	20.93	2,398	-0.10(-0.46%)
Oct 01, 2010	21.19	21.36	20.45	21.03	4,010	-0.11(-0.50%)
Sep 30, 2010	20.79	21.13	20.79	21.13	2,681	+0.59(+2.89%)
Sep 29, 2010	21.10	21.13	20.54	20.54	19,149	-0.65(-3.09%)
Sep 28, 2010	20.92	21.23	20.82	21.20	2,788	+0.31(+1.48%)
Sep 27, 2010	20.92	21.23	20.48	20.89	5,012	+0.03(+0.13%)
Sep 24, 2010	20.78	21.12	20.57	20.86	19,274	+0.42(+2.08%)
Sep 23, 2010	20.77	20.77	20.18	20.43	40,699	+0.03(+0.13%)
Sep 22, 2010	20.30	20.51	20.28	20.41	2,197	+0.19(+0.92%)
Sep 21, 2010	20.36	20.36	19.36	20.22	3,356	-0.12(-0.61%)
Sep 20, 2010	19.90	20.35	19.90	20.35	8,544	+0.50(+2.50%)
Sep 17, 2010	19.90	19.90	19.71	19.85	14,382	+0.18(+0.90%)
Sep 15, 2010	19.59	19.71	19.47	19.67	12,566	+0.05(+0.27%)
Sep 14, 2010	19.63	19.79	19.57	19.62	3,109	+0.02(+0.09%)
Sep 13, 2010	19.10	19.74	19.02	19.60	7,218	+1.19(+6.44%)
Sep 10, 2010	19.05	19.05	18.16	18.42	7,604	-0.63(-3.30%)
Sep 09, 2010	19.27	19.27	19.02	19.05	5,372	-0.17(-0.87%)
Sep 08, 2010	19.57	19.57	19.04	19.21	4,864	-0.18(-0.91%)
Sep 07, 2010	19.19	19.67	19.05	19.39	2,629	-0.18(-0.90%)
Sep 03, 2010	19.36	19.57	19.36	19.57	4,630	+0.50(+2.60%)
Sep 02, 2010	18.84	19.34	18.75	19.07	7,284	+0.22(+1.17%)
Sep 01, 2010	18.87	18.89	18.48	18.85	5,920	+0.27(+1.48%)
Aug 31, 2010	18.73	19.34	18.58	18.58	4,920	+0.15(+0.82%)
Aug 30, 2010	18.87	18.87	18.43	18.43	3,452	-0.48(-2.53%)
Aug 27, 2010	18.59	18.94	18.49	18.90	4,928	+0.75(+4.14%)
Aug 26, 2010	18.26	18.26	18.09	18.15	2,233	-0.11(-0.58%)
Aug 25, 2010	17.94	18.26	17.83	18.26	2,293	+0.28(+1.57%)
Aug 24, 2010	17.91	18.18	17.83	17.98	7,634	+0.06(+0.35%)
Aug 23, 2010	18.13	18.36	17.91	17.91	3,633	-0.14(-0.78%)
Aug 20, 2010	18.13	18.31	18.06	18.06	15,838	-0.09(-0.49%)
Aug 19, 2010	18.44	18.67	17.83	18.14	13,510	-0.34(-1.82%)
Aug 18, 2010	18.98	19.02	17.47	18.48	23,242	+0.26(+1.41%)
Aug 17, 2010	17.76	18.40	17.76	18.22	5,175	+0.68(+3.88%)
Aug 16, 2010	17.38	17.64	17.16	17.54	4,642	+0.13(+0.76%)
Aug 13, 2010	17.63	17.96	17.40	17.41	9,418	-0.28(-1.60%)
Aug 12, 2010	17.60	18.35	17.60	17.69	7,989	+0.08(+0.45%)
Aug 11, 2010	18.27	18.35	17.61	17.61	7,412	-0.84(-4.55%)
Aug 10, 2010	18.88	18.88	18.45	18.45	5,826	-0.58(-3.07%)
Aug 09, 2010	19.02	19.13	18.87	19.04	2,801	+0.16(+0.84%)
Aug 06, 2010	19.02	19.04	18.75	18.88	3,307	-0.04(-0.23%)
Aug 05, 2010	19.30	19.30	18.86	18.92	6,329	-0.08(-0.42%)
Aug 04, 2010	18.73	19.05	18.59	19.00	4,819	+0.30(+1.61%)
Aug 03, 2010	18.71	18.71	18.44	18.70	13,530	-0.16(-0.84%)
Aug 02, 2010	19.28	19.28	18.67	18.86	7,316	-0.14(-0.74%)
Jul 30, 2010	18.73	19.24	18.73	19.00	2,590	-0.08(-0.42%)
Jul 29, 2010	19.19	19.21	18.87	19.08	10,654	+0.10(+0.51%)
Jul 28, 2010	19.09	19.21	18.50	18.98	5,831	-0.11(-0.55%)
Jul 27, 2010	19.22	19.25	18.87	19.09	4,260	+0.18(+0.93%)
Jul 26, 2010	18.47	18.95	18.12	18.91	10,986	+0.46(+2.48%)
Jul 23, 2010	18.26	18.46	17.91	18.46	13,054	+0.18(+1.01%)
Jul 22, 2010	18.25	18.45	17.99	18.27	16,240	+0.28(+1.56%)
Jul 21, 2010	18.66	18.66	17.92	17.99	7,498	-0.52(-2.80%)
Jul 20, 2010	18.36	18.93	17.95	18.51	11,563	-0.07(-0.38%)
Jul 19, 2010	18.58	18.58	18.04	18.58	4,570	+0.08(+0.43%)
Jul 16, 2010	18.74	19.09	18.13	18.50	13,012	-0.40(-2.14%)
Jul 15, 2010	19.19	19.27	18.72	18.90	4,299	-0.23(-1.20%)
Jul 14, 2010	19.15	19.19	18.96	19.13	3,475	-0.02(-0.09%)
Jul 13, 2010	19.05	19.35	18.84	19.15	12,014	+0.47(+2.50%)
Jul 12, 2010	18.61	18.82	18.46	18.68	6,761	+0.04(+0.24%)
Jul 09, 2010	18.76	18.98	18.17	18.64	5,659	+0.02(+0.09%)
Jul 08, 2010	18.90	18.90	18.17	18.62	15,632	-0.18(-0.98%)
Jul 07, 2010	18.83	18.86	18.58	18.81	8,700	+0.29(+1.57%)
Jul 06, 2010	18.99	19.14	18.37	18.52	23,179	-0.26(-1.41%)
Jul 02, 2010	19.25	19.25	18.75	18.78	13,415	-0.47(-2.42%)