Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	39.31	39.78	39.12	39.78	5,009	+0.09(+0.22%)
Aug 28, 2015	39.64	40.04	39.18	39.69	1,221	-0.26(-0.64%)
Aug 27, 2015	39.79	39.95	38.64	39.95	1,717	+0.35(+0.89%)
Aug 26, 2015	40.05	40.06	38.07	39.59	3,626	+0.13(+0.34%)
Aug 25, 2015	38.16	39.46	38.16	39.46	2,086	+2.62(+7.12%)
Aug 24, 2015	37.21	38.09	35.53	36.84	14,295	-1.64(-4.26%)
Aug 21, 2015	38.78	39.26	31.05	38.48	20,228	-0.40(-1.03%)
Aug 20, 2015	39.22	39.22	38.88	38.88	3,475	-0.42(-1.07%)
Aug 19, 2015	39.31	39.31	39.23	39.30	1,792	-0.18(-0.46%)
Aug 18, 2015	39.45	39.78	39.40	39.48	5,606	-0.30(-0.74%)
Aug 17, 2015	39.79	39.79	39.31	39.78	4,826	+0.08(+0.19%)
Aug 14, 2015	39.36	39.70	39.21	39.70	2,913	+0.26(+0.65%)
Aug 13, 2015	39.02	39.69	39.02	39.44	1,529	+0.32(+0.83%)
Aug 12, 2015	39.24	39.64	39.12	39.12	3,236	-0.25(-0.63%)
Aug 11, 2015	39.77	39.78	39.37	39.37	5,418	-0.38(-0.96%)
Aug 10, 2015	39.43	39.75	39.43	39.75	2,941	+0.30(+0.75%)
Aug 07, 2015	39.40	39.59	39.40	39.45	2,162	-0.05(-0.12%)
Aug 06, 2015	39.40	39.76	39.40	39.50	1,740	-0.29(-0.72%)
Aug 05, 2015	39.79	39.79	39.76	39.79	1,972	+0.19(+0.48%)
Aug 04, 2015	39.40	39.69	39.40	39.59	1,918	+0.11(+0.29%)
Aug 03, 2015	41.10	41.10	39.45	39.48	3,439	-0.26(-0.65%)
Jul 31, 2015	39.60	39.74	39.37	39.74	4,273	+0.31(+0.80%)
Jul 30, 2015	39.36	39.71	39.36	39.42	1,391	+0.04(+0.10%)
Jul 29, 2015	39.33	39.65	39.33	39.38	1,620	-0.01(-0.02%)
Jul 28, 2015	39.46	39.61	39.14	39.39	3,737	-0.09(-0.22%)
Jul 27, 2015	39.50	39.71	39.48	39.48	2,694	-0.15(-0.38%)
Jul 24, 2015	39.77	39.95	39.63	39.63	2,819	+0.06(+0.14%)
Jul 23, 2015	39.67	39.86	39.57	39.57	6,414	-0.09(-0.22%)
Jul 22, 2015	39.59	39.72	39.59	39.66	12,702	+0.08(+0.19%)
Jul 21, 2015	39.58	39.58	39.58	39.58	700	+0.10(+0.24%)
Jul 20, 2015	39.75	39.75	39.49	39.49	3,834	+0.20(+0.51%)
Jul 17, 2015	39.43	39.73	39.29	39.29	5,743	-0.14(-0.36%)
Jul 16, 2015	39.24	39.71	39.21	39.43	5,745	+0.24(+0.61%)
Jul 15, 2015	39.24	39.24	39.15	39.19	2,811	+0.30(+0.76%)
Jul 14, 2015	38.91	38.91	38.90	38.90	7,064	+0.02(+0.05%)
Jul 13, 2015	38.67	38.91	38.67	38.88	2,581	+0.07(+0.17%)
Jul 10, 2015	38.19	38.81	38.19	38.81	1,351	+0.93(+2.46%)
Jul 09, 2015	38.19	38.38	37.88	37.88	7,205	+0.02(+0.05%)
Jul 08, 2015	37.86	37.97	37.86	37.86	2,005	-0.19(-0.50%)
Jul 07, 2015	38.30	38.30	37.97	38.05	3,634	-0.28(-0.72%)
Jul 06, 2015	38.55	38.55	38.32	38.33	4,791	-0.42(-1.08%)
Jul 02, 2015	38.94	38.75	38.75	38.75	2,207	-0.08(-0.20%)
Jul 01, 2015	38.91	38.91	38.71	38.82	4,873	+0.14(+0.37%)
Jun 30, 2015	38.85	38.98	38.68	38.68	6,404	-0.10(-0.25%)
Jun 29, 2015	39.12	39.12	38.78	38.78	16,025	-0.65(-1.64%)
Jun 26, 2015	38.02	39.42	37.59	39.42	36,416	+1.44(+3.78%)
Jun 25, 2015	37.20	37.99	37.20	37.99	2,020	+0.70(+1.89%)
Jun 24, 2015	37.10	38.02	37.04	37.28	18,377	+0.18(+0.49%)
Jun 23, 2015	36.98	37.15	36.98	37.10	4,560	+0.00(+0.00%)
Jun 22, 2015	37.10	37.13	37.03	37.10	10,178	+0.06(+0.15%)
Jun 19, 2015	36.94	37.10	36.94	37.04	12,117	-0.06(-0.15%)
Jun 18, 2015	36.89	37.10	36.89	37.10	4,353	+0.00(+0.00%)
Jun 17, 2015	37.15	37.15	36.86	37.10	3,906	+0.00(+0.00%)
Jun 16, 2015	36.98	37.20	36.77	37.10	3,193	+0.10(+0.26%)
Jun 15, 2015	37.12	37.13	36.96	37.01	11,854	-0.34(-0.92%)
Jun 12, 2015	37.51	37.57	37.29	37.35	5,301	-0.68(-1.78%)
Jun 11, 2015	37.99	38.02	37.88	38.02	1,035	+0.19(+0.50%)
Jun 10, 2015	37.34	37.83	37.34	37.83	1,998	+0.49(+1.32%)
Jun 09, 2015	38.05	38.05	37.34	37.34	978	+0.14(+0.38%)
Jun 08, 2015	37.28	37.81	37.10	37.20	4,590	-0.37(-0.99%)
Jun 05, 2015	37.10	37.57	37.10	37.57	915	+0.51(+1.39%)
Jun 04, 2015	37.05	37.05	37.05	37.05	854	-0.24(-0.64%)
Jun 03, 2015	37.11	37.17	36.86	37.29	3,919	+0.20(+0.54%)
Jun 02, 2015	37.36	37.73	36.86	37.09	3,667	+0.09(+0.23%)