Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	20.93	21.17	20.50	20.92	6,862	-0.63(-2.93%)
Sep 29, 2011	21.52	21.55	20.30	21.55	3,282	+0.47(+2.22%)
Sep 28, 2011	21.97	22.03	20.84	21.08	4,502	-0.86(-3.94%)
Sep 27, 2011	22.19	22.19	21.12	21.94	6,629	+0.86(+4.06%)
Sep 26, 2011	20.60	21.30	20.31	21.09	1,911	+0.49(+2.36%)
Sep 23, 2011	20.43	20.99	20.43	20.60	5,618	+0.29(+1.42%)
Sep 22, 2011	19.78	22.70	19.78	20.31	7,863	-0.32(-1.57%)
Sep 21, 2011	21.50	21.51	20.58	20.64	5,273	-0.83(-3.86%)
Sep 20, 2011	21.58	22.06	21.36	21.47	5,318	+0.02(+0.08%)
Sep 19, 2011	21.25	22.08	21.17	21.45	6,340	-0.47(-2.14%)
Sep 16, 2011	23.13	23.13	21.91	21.92	11,430	-1.08(-4.70%)
Sep 15, 2011	22.98	23.06	22.76	23.00	4,483	-0.09(-0.39%)
Sep 14, 2011	22.28	23.09	21.80	23.09	8,354	+1.14(+5.21%)
Sep 13, 2011	21.62	21.95	21.39	21.94	3,039	+1.08(+5.18%)
Sep 12, 2011	20.26	21.32	20.26	20.86	2,969	+0.55(+2.71%)
Sep 09, 2011	21.15	21.15	20.31	20.31	6,744	-0.89(-4.21%)
Sep 08, 2011	22.34	22.34	21.20	21.21	3,716	-1.42(-6.29%)
Sep 07, 2011	22.92	23.06	22.23	22.63	3,847	+1.29(+6.04%)
Sep 06, 2011	21.29	21.62	20.94	21.34	3,790	-0.56(-2.55%)
Sep 02, 2011	22.82	22.82	21.21	21.90	8,083	-1.44(-6.18%)
Sep 01, 2011	24.09	24.11	23.34	23.34	4,418	-0.72(-3.00%)
Aug 31, 2011	24.85	24.85	24.06	24.06	2,230	-0.21(-0.85%)
Aug 30, 2011	24.34	24.41	23.95	24.27	3,390	-0.23(-0.96%)
Aug 29, 2011	24.55	24.55	23.19	24.50	4,857	+0.14(+0.59%)
Aug 26, 2011	23.78	24.55	23.78	24.36	4,315	+0.70(+2.97%)
Aug 25, 2011	24.67	25.95	22.96	23.66	9,618	-0.98(-3.99%)
Aug 24, 2011	23.71	24.64	21.98	24.64	5,421	+0.57(+2.36%)
Aug 23, 2011	21.67	24.07	21.67	24.07	7,384	+2.29(+10.50%)
Aug 22, 2011	22.38	22.38	21.67	21.78	5,244	+0.12(+0.54%)
Aug 19, 2011	21.61	21.95	21.61	21.67	5,810	-0.05(-0.21%)
Aug 18, 2011	22.06	22.76	21.71	21.71	21,468	-0.90(-3.98%)
Aug 17, 2011	23.66	23.67	22.35	22.61	3,883	-1.15(-4.85%)
Aug 16, 2011	23.96	23.96	22.76	23.76	1,920	-0.46(-1.90%)
Aug 15, 2011	23.79	24.28	23.24	24.22	3,477	+0.73(+3.11%)
Aug 12, 2011	23.97	23.97	22.77	23.49	2,499	-0.42(-1.77%)
Aug 11, 2011	24.12	24.12	23.06	23.92	7,671	+0.05(+0.19%)
Aug 10, 2011	24.64	24.64	23.79	23.87	6,051	-0.68(-2.75%)
Aug 09, 2011	21.57	24.55	20.52	24.55	7,741	+4.08(+19.94%)
Aug 08, 2011	22.95	23.05	20.47	20.47	8,176	-2.95(-12.62%)
Aug 05, 2011	23.72	23.72	23.20	23.42	4,479	-0.14(-0.57%)
Aug 04, 2011	24.09	24.09	23.56	23.56	8,899	-0.88(-3.61%)
Aug 03, 2011	23.94	24.44	23.94	24.44	1,188	+0.58(+2.42%)
Aug 02, 2011	23.50	24.50	23.50	23.86	3,179	-0.79(-3.22%)
Aug 01, 2011	24.79	24.99	24.66	24.66	4,913	+0.31(+1.26%)
Jul 29, 2011	24.39	24.99	24.35	24.35	3,031	-0.34(-1.39%)
Jul 28, 2011	24.27	24.94	23.62	24.69	16,698	+0.44(+1.82%)
Jul 27, 2011	25.91	25.91	24.24	24.25	5,982	-1.67(-6.44%)
Jul 26, 2011	25.60	25.93	25.46	25.92	3,663	+0.35(+1.37%)
Jul 25, 2011	25.45	25.61	25.45	25.57	1,615	+0.14(+0.56%)
Jul 22, 2011	25.31	25.78	22.85	25.43	15,210	-0.22(-0.87%)
Jul 21, 2011	25.11	25.65	24.99	25.65	4,971	+0.45(+1.78%)
Jul 20, 2011	25.34	25.34	25.05	25.20	1,115	-0.13(-0.50%)
Jul 19, 2011	25.14	25.33	24.99	25.33	3,311	+0.38(+1.51%)
Jul 18, 2011	25.01	25.29	24.95	24.95	4,021	-0.02(-0.07%)
Jul 15, 2011	25.11	25.11	24.80	24.97	5,161	+0.05(+0.22%)
Jul 14, 2011	24.69	25.11	24.30	24.91	15,087	+0.25(+1.02%)
Jul 13, 2011	24.65	24.66	24.03	24.66	4,409	+0.48(+1.97%)
Jul 12, 2011	24.43	24.63	23.76	24.19	2,770	-0.22(-0.92%)
Jul 11, 2011	24.43	24.54	24.39	24.41	2,109	-0.21(-0.84%)
Jul 08, 2011	24.56	24.66	24.49	24.62	3,135	-0.12(-0.47%)
Jul 07, 2011	24.66	24.73	23.88	24.73	6,182	+0.14(+0.58%)
Jul 06, 2011	24.06	24.59	24.01	24.59	3,186	+0.42(+1.74%)
Jul 05, 2011	24.15	24.19	23.86	24.17	7,669	+0.00(+0.00%)