Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	30.98	30.98	29.22	29.40	0	-1.70(-5.47%)
Aug 29, 2013	30.85	31.10	30.85	31.10	0	+0.20(+0.66%)
Aug 28, 2013	31.56	31.77	30.90	30.90	0	-0.56(-1.77%)
Aug 27, 2013	31.73	31.87	31.18	31.46	0	-0.45(-1.40%)
Aug 26, 2013	31.36	32.16	31.36	31.90	0	+0.33(+1.06%)
Aug 23, 2013	32.14	32.15	31.35	31.57	0	-0.55(-1.71%)
Aug 22, 2013	31.53	32.12	31.53	32.12	1,393	+0.57(+1.80%)
Aug 21, 2013	31.96	32.06	30.95	31.55	0	-0.50(-1.57%)
Aug 20, 2013	31.22	32.34	30.95	32.05	0	+0.91(+2.92%)
Aug 19, 2013	32.13	32.13	30.96	31.14	0	-0.87(-2.73%)
Aug 16, 2013	32.16	32.39	32.01	32.01	0	-0.09(-0.29%)
Aug 15, 2013	31.76	32.39	31.40	32.11	22,951	-0.03(-0.09%)
Aug 14, 2013	31.36	32.25	31.36	32.14	0	+0.80(+2.55%)
Aug 13, 2013	31.44	31.44	31.16	31.34	4,305	+0.20(+0.66%)
Aug 12, 2013	30.97	31.33	30.85	31.13	47,297	-0.11(-0.36%)
Aug 09, 2013	31.04	31.31	31.03	31.24	1,695	-0.04(-0.12%)
Aug 08, 2013	31.10	31.28	30.95	31.28	1,959	+0.19(+0.60%)
Aug 07, 2013	31.71	31.83	30.76	31.09	23,387	-0.95(-2.96%)
Aug 06, 2013	32.38	32.93	32.04	32.04	8,744	-0.88(-2.68%)
Aug 05, 2013	32.66	33.59	32.66	32.93	791	+0.25(+0.77%)
Aug 02, 2013	33.33	35.13	32.67	32.67	12,908	-1.07(-3.17%)
Aug 01, 2013	33.30	34.19	33.17	33.74	23,685	+0.69(+2.08%)
Jul 31, 2013	32.67	33.24	32.67	33.06	0	+0.20(+0.59%)
Jul 30, 2013	32.90	32.90	32.86	32.86	0	+0.07(+0.23%)
Jul 29, 2013	33.57	33.57	32.42	32.79	0	-0.94(-2.80%)
Jul 26, 2013	33.76	33.76	32.44	33.73	0	-0.37(-1.09%)
Jul 25, 2013	34.27	34.27	33.80	34.10	0	-0.19(-0.57%)
Jul 24, 2013	34.64	34.73	34.25	34.30	0	-0.48(-1.38%)
Jul 23, 2013	33.43	34.88	33.43	34.78	0	+0.47(+1.38%)
Jul 22, 2013	34.27	34.61	33.82	34.31	0	+0.58(+1.73%)
Jul 19, 2013	32.82	33.99	31.81	33.72	0	+0.76(+2.30%)
Jul 18, 2013	31.84	33.11	30.98	32.96	0	+1.01(+3.16%)
Jul 17, 2013	32.12	32.42	31.42	31.95	18,139	+0.05(+0.15%)
Jul 16, 2013	32.42	32.59	31.64	31.91	0	-0.66(-2.02%)
Jul 15, 2013	32.44	32.56	31.86	32.56	0	+0.18(+0.54%)
Jul 12, 2013	32.41	32.41	32.23	32.39	0	+0.45(+1.42%)
Jul 11, 2013	32.51	32.55	31.48	31.93	0	-0.67(-2.05%)
Jul 10, 2013	31.01	32.88	31.01	32.60	0	-0.81(-2.44%)
Jul 09, 2013	33.71	33.93	33.42	33.42	0	-0.12(-0.36%)
Jul 08, 2013	33.09	33.71	33.00	33.54	0	+0.44(+1.32%)
Jul 05, 2013	33.10	33.11	32.42	33.10	0	+0.20(+0.62%)
Jul 03, 2013	32.69	32.93	32.48	32.90	0	+0.34(+1.05%)
Jul 02, 2013	32.88	33.02	32.30	32.55	0	-0.40(-1.21%)
Jul 01, 2013	32.42	32.95	31.73	32.95	0	+0.54(+1.66%)
Jun 28, 2013	32.66	32.66	32.11	32.42	26,782	-0.31(-0.96%)
Jun 27, 2013	32.78	32.87	32.42	32.73	0	+0.27(+0.83%)
Jun 26, 2013	32.86	32.86	31.69	32.46	0	-0.13(-0.40%)
Jun 25, 2013	32.12	32.90	32.06	32.59	0	+0.92(+2.89%)
Jun 24, 2013	32.14	32.16	31.52	31.67	0	-0.56(-1.72%)
Jun 21, 2013	31.54	33.06	30.94	32.23	15,823	+0.81(+2.56%)
Jun 20, 2013	31.67	32.23	31.12	31.42	0	-0.65(-2.02%)
Jun 19, 2013	32.42	32.42	31.83	32.07	0	-0.45(-1.40%)
Jun 18, 2013	32.31	32.56	31.71	32.53	0	+0.43(+1.33%)
Jun 17, 2013	32.55	32.75	31.92	32.10	0	-0.11(-0.35%)
Jun 14, 2013	32.85	32.85	32.21	32.21	0	-0.66(-2.00%)
Jun 13, 2013	31.76	32.87	31.76	32.87	2,651	+1.11(+3.50%)
Jun 12, 2013	32.11	32.11	31.76	31.76	3,252	-0.31(-0.98%)
Jun 11, 2013	31.69	32.16	31.69	32.07	4,606	-0.13(-0.40%)
Jun 10, 2013	32.72	32.72	32.03	32.20	0	-0.31(-0.97%)
Jun 07, 2013	32.66	32.66	31.80	32.52	0	+0.27(+0.83%)
Jun 06, 2013	32.32	32.43	31.77	32.25	0	+0.47(+1.49%)
Jun 05, 2013	32.21	32.21	31.77	31.78	0	-0.38(-1.18%)
Jun 04, 2013	33.11	33.11	32.16	32.16	0	-0.63(-1.92%)