Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	40.65	40.94	39.67	40.73	3,288	+0.79(+1.98%)
Jun 29, 2016	40.72	40.72	39.64	39.94	3,809	+0.74(+1.89%)
Jun 28, 2016	38.82	39.20	38.49	39.20	3,973	+0.71(+1.85%)
Jun 27, 2016	39.04	39.04	38.49	38.49	22,767	-0.72(-1.84%)
Jun 24, 2016	39.33	40.26	38.66	39.21	44,783	-1.17(-2.91%)
Jun 23, 2016	40.37	40.47	40.35	40.39	6,614	+0.14(+0.36%)
Jun 22, 2016	40.22	40.40	40.22	40.24	2,506	+0.02(+0.05%)
Jun 21, 2016	40.14	40.75	40.14	40.22	4,176	-0.13(-0.31%)
Jun 20, 2016	40.32	40.41	40.07	40.35	3,282	+0.33(+0.82%)
Jun 17, 2016	40.43	40.43	40.02	40.02	12,038	-0.35(-0.86%)
Jun 16, 2016	39.93	40.53	39.93	40.37	5,856	-0.17(-0.43%)
Jun 15, 2016	40.18	40.75	39.90	40.54	3,149	+0.51(+1.27%)
Jun 14, 2016	40.42	40.85	40.02	40.03	4,819	-0.16(-0.41%)
Jun 13, 2016	40.27	40.32	40.18	40.19	2,707	-0.08(-0.19%)
Jun 10, 2016	40.57	40.57	40.27	40.27	5,181	-0.65(-1.60%)
Jun 09, 2016	40.20	41.14	40.20	40.92	5,171	-0.18(-0.44%)
Jun 08, 2016	40.57	41.11	40.57	41.11	2,485	+0.60(+1.47%)
Jun 07, 2016	41.25	41.25	40.51	40.51	5,477	-0.81(-1.96%)
Jun 06, 2016	40.97	41.32	40.97	41.32	1,215	+0.47(+1.15%)
Jun 03, 2016	40.52	40.85	40.52	40.85	2,420	+0.05(+0.12%)
Jun 02, 2016	40.86	41.19	40.86	40.80	1,914	-0.09(-0.21%)
Jun 01, 2016	40.89	40.89	40.89	40.89	823	-0.22(-0.54%)
May 31, 2016	40.74	41.11	40.41	41.11	1,428	+0.23(+0.56%)
May 27, 2016	40.61	40.88	40.88	40.88	1,454	+0.34(+0.83%)
May 26, 2016	40.48	40.54	40.48	40.54	580	-0.66(-1.61%)
May 25, 2016	41.22	41.22	40.65	41.20	1,778	+0.04(+0.09%)
May 24, 2016	40.90	41.33	40.90	41.16	2,517	+0.55(+1.35%)
May 23, 2016	41.32	41.32	40.62	40.62	2,354	-0.18(-0.45%)
May 20, 2016	40.47	40.80	40.47	40.80	1,732	+0.49(+1.22%)
May 19, 2016	41.01	41.01	40.14	40.31	2,428	-0.89(-2.15%)
May 18, 2016	40.46	41.19	40.20	41.19	3,222	+0.54(+1.33%)
May 17, 2016	40.65	41.13	40.45	40.65	4,026	-0.21(-0.52%)
May 16, 2016	41.60	41.60	40.32	40.87	7,876	+0.34(+0.83%)
May 13, 2016	40.80	40.80	40.44	40.53	1,685	-0.46(-1.13%)
May 12, 2016	41.33	41.33	40.99	40.99	1,160	-0.37(-0.88%)
May 11, 2016	41.72	41.72	41.33	41.36	3,797	-0.23(-0.56%)
May 10, 2016	41.42	41.59	41.38	41.59	3,757	+0.19(+0.46%)
May 09, 2016	41.49	41.49	41.23	41.40	2,505	-0.03(-0.07%)
May 06, 2016	41.42	41.42	41.42	41.42	1,444	-0.18(-0.44%)
May 05, 2016	41.11	41.67	41.10	41.61	11,481	+0.42(+1.03%)
May 04, 2016	41.18	41.18	41.18	41.18	611	-0.15(-0.37%)
May 03, 2016	41.67	41.67	41.34	41.34	1,423	-0.21(-0.51%)
May 02, 2016	40.80	41.61	40.80	41.55	1,418	+0.65(+1.60%)
Apr 29, 2016	41.45	41.45	40.41	40.90	5,500	-0.06(-0.14%)
Apr 28, 2016	40.95	40.95	40.95	40.95	1,251	-0.52(-1.25%)
Apr 27, 2016	41.52	41.54	41.45	41.47	2,792	+0.09(+0.21%)
Apr 26, 2016	40.91	41.39	40.91	41.39	5,922	+0.12(+0.30%)
Apr 25, 2016	41.17	41.55	41.17	41.26	3,209	+0.10(+0.23%)
Apr 22, 2016	39.32	41.25	39.30	41.17	2,828	+1.91(+4.86%)
Apr 21, 2016	38.33	39.65	38.33	39.26	5,222	+1.34(+3.54%)
Apr 20, 2016	37.90	37.91	37.86	37.91	2,925	+0.01(+0.03%)
Apr 19, 2016	37.42	37.90	37.42	37.90	16,945	+0.48(+1.28%)
Apr 18, 2016	37.33	37.52	37.33	37.42	9,774	+0.05(+0.13%)
Apr 15, 2016	37.23	37.41	37.23	37.38	2,501	+0.00(+0.00%)
Apr 14, 2016	37.47	37.47	37.38	37.38	1,786	-0.10(-0.26%)
Apr 13, 2016	37.18	37.76	37.18	37.47	17,070	-0.13(-0.36%)
Apr 12, 2016	37.42	37.61	37.42	37.61	4,019	+0.22(+0.59%)
Apr 11, 2016	37.42	37.42	37.38	37.38	1,531	+0.17(+0.46%)
Apr 08, 2016	37.34	37.47	37.21	37.21	1,604	+0.02(+0.05%)
Apr 07, 2016	37.21	37.35	37.19	37.19	2,246	-0.23(-0.62%)
Apr 06, 2016	37.19	37.42	37.19	37.42	5,005	+0.24(+0.65%)
Apr 05, 2016	37.19	37.42	37.18	37.18	3,138	-0.05(-0.13%)
Apr 04, 2016	37.42	37.42	37.18	37.23	7,241	-0.11(-0.28%)