Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.64	21.46	20.21	20.56	25,230	-0.23(-1.13%)
Aug 28, 2009	21.67	21.67	20.80	20.80	4,179	-0.92(-4.24%)
Aug 27, 2009	21.11	21.72	20.47	21.72	16,519	+0.12(+0.56%)
Aug 26, 2009	21.10	21.60	20.61	21.60	4,008	+0.38(+1.80%)
Aug 25, 2009	21.02	21.34	20.45	21.21	12,726	+0.22(+1.03%)
Aug 24, 2009	21.58	21.58	20.02	21.00	7,717	-0.43(-2.03%)
Aug 21, 2009	21.73	21.73	21.22	21.43	14,284	+0.00(+0.00%)
Aug 20, 2009	20.72	21.52	20.72	21.43	15,552	+0.14(+0.65%)
Aug 19, 2009	20.86	21.47	20.03	21.29	13,365	+0.23(+1.07%)
Aug 18, 2009	20.47	21.07	20.47	21.07	2,314	+0.28(+1.34%)
Aug 17, 2009	20.28	20.79	20.28	20.79	6,865	+0.30(+1.44%)
Aug 14, 2009	20.78	20.78	20.14	20.49	23,403	-0.37(-1.75%)
Aug 13, 2009	20.65	20.87	20.10	20.86	9,090	+0.04(+0.21%)
Aug 12, 2009	20.61	20.81	19.69	20.81	25,253	+0.54(+2.66%)
Aug 11, 2009	19.97	20.51	19.13	20.27	18,392	+0.28(+1.39%)
Aug 10, 2009	18.41	20.22	18.41	20.00	67,158	+1.56(+8.44%)
Aug 07, 2009	18.91	19.45	18.25	18.44	30,632	-0.47(-2.48%)
Aug 06, 2009	17.71	18.95	17.71	18.91	64,883	+0.15(+0.79%)
Aug 05, 2009	19.13	19.13	18.74	18.76	29,594	-0.41(-2.13%)
Aug 04, 2009	19.38	19.38	18.72	19.17	11,534	+0.05(+0.27%)
Aug 03, 2009	19.06	19.13	18.94	19.12	10,439	+0.35(+1.85%)
Jul 31, 2009	18.69	18.78	18.24	18.77	17,548	+0.07(+0.37%)
Jul 30, 2009	18.68	18.78	18.48	18.70	11,545	+0.07(+0.37%)
Jul 29, 2009	18.38	18.71	18.09	18.63	5,578	+0.17(+0.89%)
Jul 28, 2009	18.40	18.69	18.34	18.47	32,384	+0.38(+2.12%)
Jul 27, 2009	18.04	18.24	17.74	18.08	13,311	-0.01(-0.05%)
Jul 24, 2009	17.44	18.19	16.91	18.09	12,570	+0.53(+3.02%)
Jul 23, 2009	17.34	17.56	16.11	17.56	10,135	+0.04(+0.25%)
Jul 22, 2009	17.22	17.52	16.95	17.52	7,592	+0.32(+1.87%)
Jul 21, 2009	17.17	17.20	17.05	17.20	5,282	-0.13(-0.75%)
Jul 20, 2009	17.15	17.33	17.04	17.33	9,358	+0.25(+1.48%)
Jul 17, 2009	16.93	17.31	15.95	17.08	10,247	+0.12(+0.72%)
Jul 16, 2009	16.91	16.95	16.88	16.95	11,937	+0.07(+0.41%)
Jul 15, 2009	16.70	16.88	16.69	16.88	11,162	+0.23(+1.36%)
Jul 14, 2009	16.51	16.67	16.44	16.66	10,370	-0.01(-0.05%)
Jul 13, 2009	16.08	16.67	16.05	16.67	4,114	+0.22(+1.32%)
Jul 10, 2009	15.87	16.52	15.87	16.45	5,821	+0.09(+0.53%)
Jul 09, 2009	16.48	16.55	16.35	16.36	33,476	+0.21(+1.29%)
Jul 08, 2009	16.40	16.48	16.15	16.15	6,824	-0.11(-0.70%)
Jul 07, 2009	16.34	16.48	15.88	16.27	10,252	+0.13(+0.81%)
Jul 06, 2009	15.30	16.52	15.30	16.14	14,637	+0.83(+5.45%)
Jul 02, 2009	15.95	15.95	15.30	15.30	5,586	-0.59(-3.72%)
Jul 01, 2009	16.09	16.52	15.34	15.89	14,333	-0.14(-0.87%)
Jun 30, 2009	16.38	16.51	15.94	16.03	11,101	+0.75(+4.89%)
Jun 29, 2009	16.08	16.08	15.28	15.28	19,271	-0.95(-5.84%)
Jun 26, 2009	15.74	16.44	15.56	16.23	561,153	+0.79(+5.12%)
Jun 25, 2009	15.69	15.69	15.39	15.44	7,906	-0.23(-1.44%)
Jun 24, 2009	15.00	15.67	15.00	15.67	12,185	+0.28(+1.81%)
Jun 23, 2009	15.56	15.56	15.17	15.39	3,473	-0.15(-0.95%)
Jun 22, 2009	15.65	15.65	15.07	15.54	7,794	-0.11(-0.72%)
Jun 19, 2009	15.65	15.65	15.36	15.65	5,293	+0.29(+1.87%)
Jun 18, 2009	15.26	15.36	15.12	15.36	460	-0.07(-0.45%)
Jun 17, 2009	15.07	15.56	14.87	15.43	7,257	-0.17(-1.11%)
Jun 16, 2009	15.66	15.66	14.86	15.61	2,103	+0.14(+0.90%)
Jun 15, 2009	15.14	15.63	15.14	15.47	920	-0.17(-1.06%)
Jun 12, 2009	15.21	15.63	15.09	15.63	1,965	+0.42(+2.74%)
Jun 11, 2009	15.06	15.21	14.91	15.21	10,887	+0.41(+2.76%)
Jun 10, 2009	15.15	15.15	14.74	14.81	5,871	-0.37(-2.41%)
Jun 09, 2009	15.13	15.17	14.97	15.17	3,422	+0.16(+1.04%)
Jun 08, 2009	15.03	15.11	14.81	15.01	13,069	+0.21(+1.41%)
Jun 05, 2009	14.61	14.87	14.61	14.81	5,072	+0.04(+0.29%)
Jun 04, 2009	14.80	14.80	14.59	14.76	2,957	-0.06(-0.41%)
Jun 03, 2009	14.88	15.02	14.53	14.82	8,313	-0.30(-1.96%)
Jun 02, 2009	14.38	15.12	14.19	15.12	5,491	+0.99(+7.02%)
Jun 01, 2009	14.53	14.53	13.78	14.13	13,563	-0.66(-4.47%)
May 29, 2009	14.42	14.79	14.42	14.79	6,448	-0.09(-0.58%)
May 28, 2009	15.13	15.13	14.80	14.88	2,300	+0.30(+2.03%)
May 27, 2009	14.87	14.89	14.13	14.58	6,556	-0.37(-2.50%)
May 26, 2009	14.21	15.18	14.14	14.95	1,150	+0.82(+5.78%)
May 22, 2009	13.61	14.70	13.61	14.14	3,909	-0.20(-1.40%)
May 21, 2009	14.95	15.01	14.34	14.34	5,500	-0.75(-4.96%)
May 20, 2009	14.61	15.41	14.53	15.08	31,877	+0.49(+3.34%)
May 19, 2009	13.44	14.95	13.07	14.60	27,968	+1.19(+8.88%)
May 18, 2009	13.14	13.41	13.13	13.41	2,185	+0.47(+3.63%)
May 15, 2009	13.48	13.48	12.82	12.94	4,623	+0.21(+1.64%)
May 14, 2009	12.80	12.80	12.56	12.73	2,411	+0.12(+0.97%)
May 12, 2009	12.61	12.61	12.61	12.61	0	+0.00(+0.00%)
May 08, 2009	12.54	12.61	12.61	12.61	7,016	-0.03(-0.28%)
May 07, 2009	12.87	12.87	12.40	12.64	1,380	-0.34(-2.61%)
May 06, 2009	13.04	13.04	12.79	12.98	4,260	-0.06(-0.47%)
May 05, 2009	12.35	13.25	12.35	13.04	5,981	+0.10(+0.74%)
May 04, 2009	12.95	12.95	12.17	12.95	2,415	+0.30(+2.41%)
May 01, 2009	12.69	12.69	12.64	12.64	1,196	+0.08(+0.62%)
Apr 30, 2009	12.51	12.71	12.51	12.56	5,060	+0.05(+0.42%)
Apr 29, 2009	12.48	12.71	12.48	12.51	1,610	-0.01(-0.07%)
Apr 28, 2009	12.96	12.97	12.45	12.52	6,672	-0.09(-0.69%)
Apr 27, 2009	12.55	12.65	12.07	12.61	2,875	+0.18(+1.47%)
Apr 24, 2009	12.94	13.07	12.14	12.42	19,472	+0.08(+0.63%)
Apr 23, 2009	12.35	12.35	12.35	12.35	115	-0.06(-0.49%)
Apr 22, 2009	12.39	12.52	12.09	12.41	1,380	+0.02(+0.14%)
Apr 21, 2009	12.34	12.39	12.26	12.39	690	+0.15(+1.21%)
Apr 20, 2009	11.90	12.26	11.90	12.24	5,078	-0.32(-2.56%)
Apr 17, 2009	12.69	12.69	12.56	12.56	5,851	-0.02(-0.14%)
Apr 16, 2009	12.21	12.65	12.21	12.58	5,256	-0.03(-0.21%)
Apr 15, 2009	12.81	12.81	12.51	12.61	4,830	+0.20(+1.61%)
Apr 14, 2009	12.53	12.75	11.75	12.41	4,835	-0.65(-4.99%)
Apr 13, 2009	11.56	13.06	11.34	13.06	8,019	+0.30(+2.32%)
Apr 09, 2009	12.61	12.78	12.39	12.76	3,602	+0.68(+5.61%)
Apr 08, 2009	12.69	12.69	11.95	12.08	1,580	-0.73(-5.70%)
Apr 07, 2009	12.17	12.82	12.17	12.82	2,966	+0.25(+2.01%)
Apr 06, 2009	12.61	12.97	12.56	12.56	1,524	-0.10(-0.76%)
Apr 03, 2009	11.71	12.97	11.56	12.66	3,450	+0.14(+1.11%)
Apr 02, 2009	12.01	12.52	11.30	12.52	805	+0.87(+7.46%)
Mar 31, 2009	11.26	11.65	11.65	11.65	2,415	+0.35(+3.08%)
Mar 30, 2009	11.22	11.48	11.22	11.30	2,990	+0.87(+8.33%)
Mar 26, 2009	10.39	10.43	10.22	10.43	7,230	+0.09(+0.84%)
Mar 25, 2009	9.694	10.35	9.694	10.35	5,847	+0.52(+5.31%)
Mar 24, 2009	9.564	9.824	9.564	9.824	8,320	+0.17(+1.80%)
Mar 23, 2009	9.564	9.868	9.494	9.651	9,180	+0.43(+4.72%)
Mar 20, 2009	9.216	9.216	9.216	9.216	805	+0.09(+0.95%)
Mar 18, 2009	9.555	9.607	8.964	9.129	4,664	-0.43(-4.46%)
Mar 17, 2009	9.346	9.555	8.955	9.555	1,610	-0.09(-0.90%)
Mar 16, 2009	9.555	10.13	9.129	9.642	5,635	+0.07(+0.73%)
Mar 13, 2009	9.564	9.572	9.564	9.572	230	+0.02(+0.18%)
Mar 12, 2009	8.694	9.555	8.694	9.555	2,233	+0.66(+7.43%)
Mar 11, 2009	8.894	8.894	8.894	8.894	115	+0.67(+8.14%)
Mar 10, 2009	8.694	8.738	8.225	8.225	2,448	-0.47(-5.40%)
Mar 09, 2009	10.47	10.47	8.694	8.694	5,175	-2.23(-20.41%)
Mar 06, 2009	11.74	11.74	10.88	10.92	1,510	-0.81(-6.93%)
Mar 05, 2009	12.17	12.17	11.74	11.74	1,150	-0.54(-4.39%)
Mar 04, 2009	12.61	12.61	12.28	12.28	300	-1.30(-9.55%)
Mar 02, 2009	13.90	13.90	13.57	13.57	1,269	-0.77(-5.39%)
Feb 27, 2009	14.17	14.49	14.17	14.35	2,714	+0.48(+3.45%)
Feb 25, 2009	13.87	13.87	13.87	13.87	0	+0.00(+0.00%)
Feb 24, 2009	14.25	14.25	13.87	13.87	1,519	-0.26(-1.85%)
Feb 23, 2009	14.77	14.77	14.12	14.13	3,441	-0.18(-1.28%)
Feb 20, 2009	14.31	14.31	14.31	14.31	0	+0.00(+0.00%)
Feb 19, 2009	13.62	14.31	13.61	14.31	786	-0.41(-2.78%)
Feb 18, 2009	13.88	14.76	13.88	14.72	2,530	+0.60(+4.25%)
Feb 17, 2009	14.78	14.78	14.12	14.12	3,419	-0.23(-1.58%)
Feb 12, 2009	14.35	14.35	14.35	14.35	0	+0.00(+0.00%)
Feb 11, 2009	14.17	14.35	13.88	14.35	1,218	+0.13(+0.91%)
Feb 10, 2009	14.09	14.35	14.07	14.22	1,570	+0.15(+1.06%)
Feb 09, 2009	14.23	14.23	13.46	14.07	7,708	-0.17(-1.16%)
Feb 06, 2009	14.35	14.35	14.23	14.23	1,150	+0.32(+2.31%)
Feb 05, 2009	13.90	13.91	13.90	13.91	690	+0.14(+1.01%)
Feb 04, 2009	13.52	14.20	13.48	13.77	4,565	+0.06(+0.44%)
Feb 03, 2009	13.73	13.73	13.69	13.71	6,901	-0.46(-3.25%)
Feb 02, 2009	13.52	14.28	13.48	14.17	7,289	-0.48(-3.26%)
Jan 30, 2009	14.65	14.65	14.65	14.65	230	+0.51(+3.63%)
Jan 26, 2009	14.14	14.14	14.14	14.14	0	+0.00(+0.00%)
Jan 23, 2009	15.43	15.43	14.14	14.14	3,846	-0.36(-2.46%)
Jan 22, 2009	14.49	14.49	14.49	14.49	345	-0.50(-3.31%)
Jan 21, 2009	13.96	14.99	13.48	14.99	1,840	-0.14(-0.92%)
Jan 16, 2009	14.79	15.13	15.13	15.13	460	-0.30(-1.97%)
Jan 15, 2009	14.78	15.43	14.06	15.43	2,079	+0.66(+4.47%)
Jan 14, 2009	14.12	14.77	13.22	14.77	5,043	+0.65(+4.62%)
Jan 13, 2009	14.12	14.12	14.12	14.12	805	+0.00(+0.00%)
Jan 09, 2009	14.12	14.12	14.12	14.12	0	+0.21(+1.50%)
Jan 08, 2009	13.91	13.91	13.91	13.91	0	+0.00(+0.00%)
Jan 07, 2009	14.12	14.12	13.06	13.91	1,247	+0.00(+0.00%)
Jan 06, 2009	13.92	13.92	13.91	13.91	741	+0.00(+0.00%)
Jan 05, 2009	13.91	13.91	13.91	13.91	4,779	-0.17(-1.23%)
Jan 02, 2009	13.22	14.08	13.22	14.08	40,313	+0.39(+2.86%)
Dec 31, 2008	11.75	13.69	11.75	13.69	0	+1.17(+9.37%)
Dec 30, 2008	12.52	12.52	12.52	12.52	115	-0.07(-0.55%)
Dec 29, 2008	12.42	12.59	11.52	12.59	6,135	-0.48(-3.66%)
Dec 26, 2008	13.07	13.07	13.07	13.07	0	+0.00(+0.00%)
Dec 24, 2008	12.88	13.08	12.83	13.07	460	-0.10(-0.73%)
Dec 23, 2008	13.16	13.16	13.16	13.16	0	+0.00(+0.00%)
Dec 22, 2008	13.21	13.21	13.16	13.16	230	+0.98(+8.07%)
Dec 19, 2008	12.18	12.18	12.18	12.18	439	-0.43(-3.38%)
Dec 18, 2008	12.61	12.61	12.61	12.61	0	+0.00(+0.00%)
Dec 17, 2008	12.43	12.61	12.43	12.61	3,659	+0.39(+3.20%)
Dec 16, 2008	12.45	12.45	12.22	12.22	345	+0.00(+0.00%)
Dec 15, 2008	12.35	12.35	12.04	12.22	13,190	-0.02(-0.18%)
Dec 12, 2008	12.24	12.24	12.24	12.24	115	-0.14(-1.16%)
Dec 11, 2008	12.26	12.38	11.95	12.38	920	+0.12(+0.99%)
Dec 10, 2008	12.27	12.47	12.22	12.26	22,017	+0.00(+0.00%)
Dec 09, 2008	12.48	12.48	12.26	12.26	593	-0.35(-2.76%)
Dec 08, 2008	12.61	12.61	12.61	12.61	1,380	-0.43(-3.33%)
Dec 05, 2008	13.04	13.04	13.04	13.04	230	-0.13(-0.99%)
Dec 04, 2008	13.17	13.17	13.17	13.17	1,265	+0.13(+1.00%)
Dec 03, 2008	13.04	13.13	13.04	13.04	1,955	-0.12(-0.93%)
Dec 02, 2008	13.05	13.16	13.03	13.16	10,658	-0.03(-0.20%)
Dec 01, 2008	12.61	13.19	12.61	13.19	4,140	-0.17(-1.30%)
Nov 28, 2008	13.36	13.36	13.36	13.36	0	+0.00(+0.00%)
Nov 26, 2008	13.55	13.55	13.07	13.36	1,460	-0.11(-0.84%)
Nov 25, 2008	13.30	13.48	12.94	13.48	1,115	+0.11(+0.85%)
Nov 24, 2008	13.26	13.36	13.26	13.36	920	+0.32(+2.47%)
Nov 21, 2008	13.26	13.26	13.04	13.04	805	-0.22(-1.64%)
Nov 20, 2008	13.26	13.26	13.04	13.26	1,495	-0.01(-0.07%)
Nov 19, 2008	13.27	13.27	13.26	13.27	690	+0.06(+0.46%)
Nov 18, 2008	13.35	13.35	13.21	13.21	1,150	-1.57(-10.65%)
Nov 17, 2008	14.17	14.78	14.17	14.78	1,547	+1.09(+7.94%)
Nov 14, 2008	13.70	13.70	13.69	13.69	1,686	+0.43(+3.28%)
Nov 13, 2008	13.26	13.26	13.26	13.26	115	-1.35(-9.23%)
Nov 11, 2008	15.65	14.61	14.61	14.61	690	+1.13(+8.39%)
Nov 10, 2008	14.08	14.08	13.48	13.48	1,035	-1.78(-11.68%)
Nov 07, 2008	15.26	15.26	15.26	15.26	0	+0.00(+0.00%)
Nov 06, 2008	15.28	15.28	14.02	15.26	1,159	+0.43(+2.87%)
Nov 05, 2008	14.83	14.83	14.83	14.83	0	+0.00(+0.00%)
Nov 04, 2008	14.82	14.83	14.82	14.83	575	+0.90(+6.49%)
Nov 03, 2008	13.93	13.93	13.91	13.93	345	-0.42(-2.91%)
Oct 31, 2008	13.82	14.35	13.81	14.35	4,313	+0.51(+3.71%)
Oct 30, 2008	13.82	13.83	13.06	13.83	690	-0.07(-0.50%)
Oct 29, 2008	13.02	13.90	12.98	13.90	3,677	+0.89(+6.81%)
Oct 28, 2008	13.04	13.04	12.95	13.02	460	+0.84(+6.93%)
Oct 27, 2008	10.65	12.17	10.65	12.17	4,367	+0.00(+0.00%)
Oct 24, 2008	12.17	12.17	11.52	12.17	2,510	-1.30(-9.68%)
Oct 23, 2008	13.48	13.48	13.48	13.48	780	-0.40(-2.91%)
Oct 22, 2008	13.51	13.88	13.48	13.88	1,313	-0.03(-0.22%)
Oct 21, 2008	14.13	14.13	13.91	13.91	230	+0.26(+1.91%)
Oct 17, 2008	13.65	13.65	13.65	13.65	0	+0.00(+0.00%)
Oct 16, 2008	13.65	13.66	13.65	13.65	1,495	-0.26(-1.88%)
Oct 15, 2008	13.69	13.91	13.69	13.91	1,495	-0.43(-3.03%)
Oct 14, 2008	12.60	14.35	12.59	14.35	1,150	+1.96(+15.79%)
Oct 13, 2008	13.04	13.04	11.95	12.39	1,150	-0.67(-5.13%)
Oct 10, 2008	10.04	13.06	9.998	13.06	14,809	+2.90(+28.60%)
Oct 09, 2008	11.02	11.31	10.15	10.15	2,191	-1.97(-16.27%)
Oct 08, 2008	12.17	12.17	12.13	12.13	1,607	-0.26(-2.11%)
Oct 07, 2008	13.04	13.04	12.39	12.39	3,252	-1.09(-8.06%)
Oct 06, 2008	12.38	13.84	12.38	13.48	5,895	+1.25(+10.24%)
Oct 03, 2008	12.20	12.22	12.17	12.22	1,610	-0.82(-6.27%)
Oct 02, 2008	15.42	15.42	12.98	13.04	3,565	-0.43(-3.23%)
Oct 01, 2008	13.48	13.48	13.48	13.48	56,359	+0.46(+3.54%)
Sep 30, 2008	13.02	13.02	13.02	13.02	115	+0.00(+0.00%)
Sep 29, 2008	14.56	14.57	13.02	13.02	782	-1.85(-12.46%)
Sep 26, 2008	14.86	14.90	14.86	14.87	3,049	-0.56(-3.61%)
Sep 25, 2008	15.41	15.42	15.41	15.42	575	+0.83(+5.66%)
Sep 23, 2008	14.60	14.60	14.60	14.60	0	+0.00(+0.00%)
Sep 22, 2008	14.56	14.60	14.56	14.60	460	-0.62(-4.06%)
Sep 19, 2008	13.08	15.65	13.08	15.21	805	+0.90(+6.28%)
Sep 18, 2008	14.56	14.56	13.92	14.32	1,283	-0.43(-2.91%)
Sep 17, 2008	14.75	14.75	14.75	14.75	1,151	-0.47(-3.09%)
Sep 16, 2008	15.28	15.28	14.78	15.21	4,461	+0.00(+0.00%)
Sep 12, 2008	15.21	15.21	15.21	15.21	0	+0.00(+0.00%)
Sep 11, 2008	15.52	15.52	15.21	15.21	230	-0.22(-1.41%)
Sep 09, 2008	15.43	15.43	15.43	15.43	0	+0.00(+0.00%)
Sep 08, 2008	15.43	15.54	15.43	15.43	2,760	+0.00(+0.00%)
Sep 05, 2008	15.43	15.43	15.43	15.43	460	+0.00(+0.00%)
Sep 04, 2008	15.43	15.43	15.43	15.43	278	-0.22(-1.39%)
Sep 03, 2008	15.65	15.65	15.65	15.65	1,142	-0.65(-3.97%)