Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	27.72	27.90	27.47	27.56	2,857	-0.43(-1.54%)
Jul 30, 2012	28.85	28.85	27.99	27.99	964	+0.56(+2.04%)
Jul 27, 2012	26.90	27.43	26.90	27.43	5,846	+0.68(+2.56%)
Jul 26, 2012	26.92	26.92	26.35	26.74	1,450	+0.36(+1.38%)
Jul 25, 2012	26.80	26.80	26.38	26.38	1,583	+0.00(+0.00%)
Jul 24, 2012	27.01	27.14	25.97	26.38	3,024	-0.66(-2.43%)
Jul 23, 2012	27.34	27.36	27.03	27.03	2,954	-0.88(-3.17%)
Jul 20, 2012	28.02	28.74	27.92	27.92	3,944	-0.49(-1.73%)
Jul 19, 2012	28.83	28.83	27.85	28.41	3,305	-0.16(-0.54%)
Jul 18, 2012	28.56	28.94	28.00	28.57	3,473	+0.42(+1.49%)
Jul 17, 2012	28.70	28.91	27.03	28.15	15,008	-0.47(-1.63%)
Jul 16, 2012	28.74	29.33	28.28	28.61	8,074	-0.56(-1.91%)
Jul 13, 2012	28.25	29.17	28.25	29.17	6,999	+0.97(+3.43%)
Jul 12, 2012	27.51	28.28	27.46	28.20	12,493	+0.50(+1.81%)
Jul 11, 2012	27.35	27.82	26.94	27.70	8,350	+0.43(+1.57%)
Jul 10, 2012	26.92	27.28	26.92	27.27	8,784	+0.75(+2.82%)
Jul 09, 2012	26.99	27.35	26.46	26.52	4,343	+0.25(+0.94%)
Jul 06, 2012	27.24	27.37	26.28	26.28	1,256	-0.64(-2.37%)
Jul 05, 2012	26.92	26.92	26.92	26.92	109	-0.22(-0.81%)
Jul 03, 2012	27.35	27.37	26.94	27.14	5,141	-0.35(-1.26%)
Jul 02, 2012	27.14	27.74	26.65	27.48	25,023	+0.36(+1.31%)
Jun 29, 2012	26.12	27.51	25.94	27.13	15,855	+1.58(+6.18%)
Jun 28, 2012	25.56	25.66	25.55	25.55	1,930	-0.37(-1.41%)
Jun 27, 2012	25.99	26.22	25.68	25.91	1,938	+0.03(+0.11%)
Jun 26, 2012	26.20	26.28	25.39	25.89	6,353	-0.30(-1.15%)
Jun 25, 2012	26.24	26.39	25.92	26.19	2,590	-0.23(-0.86%)
Jun 22, 2012	25.26	27.05	24.78	26.41	87,632	+1.50(+6.00%)
Jun 21, 2012	25.64	25.64	24.92	24.92	3,113	-0.95(-3.67%)
Jun 20, 2012	25.55	25.87	25.55	25.87	767	-0.05(-0.18%)
Jun 19, 2012	25.57	25.91	25.17	25.91	6,551	+0.64(+2.53%)
Jun 18, 2012	25.37	25.46	24.87	25.27	3,605	-0.31(-1.21%)
Jun 15, 2012	25.30	25.58	25.20	25.58	8,997	+0.09(+0.36%)
Jun 14, 2012	25.16	25.49	25.09	25.49	2,327	+0.36(+1.45%)
Jun 13, 2012	25.08	25.13	25.08	25.13	2,080	-0.26(-1.04%)
Jun 12, 2012	24.95	25.78	24.95	25.39	12,565	+0.53(+2.13%)
Jun 11, 2012	25.42	25.50	24.86	24.86	4,573	-0.64(-2.50%)
Jun 08, 2012	25.67	25.67	25.50	25.50	1,562	-0.20(-0.78%)
Jun 07, 2012	26.34	26.34	25.14	25.70	4,923	-0.12(-0.46%)
Jun 06, 2012	25.80	26.31	25.26	25.82	2,687	+0.37(+1.47%)
Jun 05, 2012	25.29	26.37	24.89	25.45	14,565	+0.05(+0.18%)
Jun 04, 2012	25.18	25.54	24.86	25.40	9,439	+0.54(+2.17%)
Jun 01, 2012	24.65	25.50	24.65	24.86	6,422	-0.66(-2.57%)
May 31, 2012	25.37	25.55	24.77	25.52	5,091	+0.43(+1.71%)
May 30, 2012	25.05	25.41	25.05	25.09	2,803	-0.50(-1.96%)
May 29, 2012	25.52	25.59	25.52	25.59	829	+0.50(+2.00%)
May 25, 2012	25.05	25.26	24.86	25.09	2,706	+0.04(+0.15%)
May 24, 2012	25.10	25.46	25.05	25.05	886	-0.11(-0.44%)
May 23, 2012	25.16	25.64	22.81	25.16	3,221	-0.21(-0.83%)
May 22, 2012	26.00	26.64	25.37	25.37	1,708	-0.68(-2.59%)
May 21, 2012	25.66	26.19	25.22	26.05	4,282	+0.57(+2.22%)
May 18, 2012	25.04	26.43	25.04	25.48	4,546	+0.26(+1.01%)
May 17, 2012	26.54	26.54	25.23	25.23	4,878	-1.41(-5.31%)
May 16, 2012	26.51	26.87	26.46	26.64	1,876	+0.21(+0.79%)
May 15, 2012	26.97	27.14	25.90	26.43	3,640	-0.57(-2.13%)
May 14, 2012	26.82	27.16	26.66	27.01	4,233	-0.19(-0.70%)
May 11, 2012	26.44	27.20	26.44	27.20	3,107	+0.42(+1.57%)
May 10, 2012	27.37	27.37	26.48	26.78	1,853	-0.50(-1.84%)
May 09, 2012	26.76	27.37	26.76	27.28	5,329	+0.00(+0.00%)
May 08, 2012	27.20	27.37	27.10	27.28	17,504	-0.09(-0.33%)
May 07, 2012	26.91	27.59	26.79	27.37	8,625	+0.36(+1.32%)
May 04, 2012	26.64	27.16	25.61	27.02	6,004	+0.07(+0.27%)
May 03, 2012	26.78	27.01	26.69	26.94	24,990	+0.12(+0.44%)
May 02, 2012	26.22	26.82	26.09	26.82	5,686	+0.36(+1.38%)