Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	82.59	84.89	82.45	82.45	18,109	+0.01(+0.01%)
Jul 30, 2019	82.79	83.31	80.81	82.44	15,074	-0.04(-0.05%)
Jul 29, 2019	82.95	83.28	80.80	82.48	9,012	+1.22(+1.50%)
Jul 26, 2019	80.79	82.19	80.22	81.27	14,545	+0.75(+0.93%)
Jul 25, 2019	81.09	81.25	79.74	80.52	6,107	-0.75(-0.92%)
Jul 24, 2019	81.53	81.53	80.92	81.27	5,028	+0.61(+0.76%)
Jul 23, 2019	81.80	81.80	80.28	80.66	7,110	-1.11(-1.36%)
Jul 22, 2019	82.62	83.29	80.98	81.77	18,950	-0.14(-0.17%)
Jul 19, 2019	82.03	82.83	81.90	81.90	8,544	-0.56(-0.68%)
Jul 18, 2019	83.58	83.58	81.90	82.46	10,499	-1.66(-1.98%)
Jul 17, 2019	84.11	84.79	83.96	84.13	6,111	+0.11(+0.13%)
Jul 16, 2019	85.19	85.19	84.02	84.02	6,297	-1.71(-2.00%)
Jul 15, 2019	87.24	87.24	85.29	85.73	7,481	-1.34(-1.54%)
Jul 12, 2019	87.74	87.74	86.70	87.07	7,628	-0.69(-0.78%)
Jul 11, 2019	88.02	88.19	87.12	87.75	17,960	-0.41(-0.47%)
Jul 10, 2019	88.43	88.43	87.73	88.17	4,542	-0.27(-0.30%)
Jul 09, 2019	87.25	88.43	87.18	88.43	8,230	+0.80(+0.91%)
Jul 08, 2019	88.68	88.68	87.64	87.64	8,084	-1.32(-1.48%)
Jul 05, 2019	87.69	88.95	87.67	88.95	7,323	+1.25(+1.42%)
Jul 03, 2019	86.91	87.79	86.61	87.70	7,628	+0.55(+0.63%)
Jul 02, 2019	87.86	88.47	87.12	87.15	8,794	-0.62(-0.71%)
Jul 01, 2019	86.58	88.52	86.02	87.77	21,475	+1.36(+1.57%)
Jun 28, 2019	85.89	86.89	85.88	86.42	41,500	+0.44(+0.51%)
Jun 27, 2019	84.06	85.99	84.06	85.97	18,507	+2.28(+2.73%)
Jun 26, 2019	82.64	83.69	82.64	83.69	16,562	+1.27(+1.54%)
Jun 25, 2019	84.05	84.05	82.18	82.43	8,650	-1.58(-1.88%)
Jun 24, 2019	84.55	84.55	83.53	84.01	18,647	-0.25(-0.29%)
Jun 21, 2019	84.10	84.54	83.57	84.25	37,024	-0.10(-0.12%)
Jun 20, 2019	85.03	85.04	84.30	84.35	4,966	-0.46(-0.54%)
Jun 19, 2019	85.04	85.04	84.75	84.81	4,086	-0.20(-0.23%)
Jun 18, 2019	84.15	85.83	84.15	85.01	8,792	+0.77(+0.91%)
Jun 17, 2019	83.97	84.44	83.97	84.24	3,404	+0.30(+0.35%)
Jun 14, 2019	84.19	84.45	83.95	83.95	5,594	-0.11(-0.13%)
Jun 13, 2019	84.29	84.53	83.57	84.06	10,414	-0.20(-0.23%)
Jun 12, 2019	84.37	84.55	83.57	84.25	10,555	-0.05(-0.06%)
Jun 11, 2019	85.06	85.06	84.06	84.30	5,755	-0.23(-0.27%)
Jun 10, 2019	85.36	85.36	84.39	84.53	5,566	-0.56(-0.66%)
Jun 07, 2019	85.78	85.78	85.09	85.09	7,120	-0.80(-0.93%)
Jun 06, 2019	87.28	87.67	85.60	85.89	5,741	-1.27(-1.46%)
Jun 05, 2019	88.05	88.35	87.15	87.15	5,549	-0.72(-0.82%)
Jun 04, 2019	87.56	88.17	87.25	87.87	7,362	+0.80(+0.91%)
Jun 03, 2019	88.05	88.05	86.65	87.08	10,098	-1.02(-1.16%)
May 31, 2019	87.99	89.26	87.49	88.10	13,528	-0.71(-0.80%)
May 30, 2019	88.74	90.56	88.73	88.81	7,624	+0.20(+0.22%)
May 29, 2019	87.73	89.38	87.73	88.61	8,713	+0.77(+0.87%)
May 28, 2019	88.21	89.42	87.42	87.84	29,420	-0.46(-0.52%)
May 24, 2019	89.41	89.41	87.93	88.30	7,221	-0.47(-0.53%)
May 23, 2019	89.27	89.37	88.24	88.78	6,633	-0.90(-1.01%)
May 22, 2019	90.11	90.35	89.30	89.68	16,281	-0.65(-0.72%)
May 21, 2019	90.73	91.06	89.64	90.33	8,103	-0.15(-0.16%)
May 20, 2019	89.61	91.25	89.61	90.48	8,371	+0.71(+0.79%)
May 17, 2019	89.83	90.60	89.77	89.77	3,051	-0.37(-0.41%)
May 16, 2019	91.33	91.33	89.54	90.14	9,288	-0.98(-1.08%)
May 15, 2019	91.19	91.76	90.65	91.13	4,845	-0.55(-0.60%)
May 14, 2019	89.30	91.74	89.30	91.68	12,869	+2.69(+3.03%)
May 13, 2019	92.00	92.07	88.98	88.98	10,199	-3.91(-4.21%)
May 10, 2019	92.20	92.91	91.76	92.90	14,952	+0.61(+0.66%)
May 09, 2019	91.20	93.03	91.04	92.29	28,898	+0.73(+0.79%)
May 08, 2019	89.93	94.09	89.76	91.56	33,046	+1.45(+1.60%)
May 07, 2019	89.06	90.44	89.06	90.11	7,986	+0.65(+0.73%)
May 06, 2019	89.57	90.20	89.46	89.46	5,036	-0.27(-0.30%)
May 03, 2019	89.90	90.05	89.44	89.73	12,307	-0.13(-0.14%)
May 02, 2019	89.43	90.18	89.43	89.86	2,678	+0.27(+0.30%)