Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	30.53	31.09	30.53	30.97	0	-0.01(-0.03%)
Sep 27, 2013	30.95	31.26	30.70	30.98	0	-0.07(-0.21%)
Sep 26, 2013	31.25	31.25	30.96	31.05	1,699	+0.00(+0.00%)
Sep 25, 2013	31.34	31.20	31.05	31.05	856	-0.15(-0.48%)
Sep 24, 2013	31.16	31.40	31.16	31.20	0	-0.03(-0.09%)
Sep 23, 2013	31.52	31.52	30.95	31.22	0	-0.05(-0.15%)
Sep 20, 2013	30.92	31.41	30.67	31.27	0	+0.39(+1.26%)
Sep 19, 2013	31.04	31.23	30.16	30.88	0	+0.04(+0.12%)
Sep 18, 2013	30.51	30.84	30.51	30.84	0	+0.38(+1.25%)
Sep 17, 2013	30.25	30.62	30.11	30.46	0	+0.21(+0.71%)
Sep 16, 2013	30.20	30.59	29.57	30.25	0	+0.19(+0.62%)
Sep 13, 2013	29.46	30.06	29.46	30.06	0	+0.17(+0.56%)
Sep 12, 2013	30.18	30.20	29.65	29.90	0	+0.02(+0.06%)
Sep 11, 2013	30.50	30.61	29.42	29.88	0	-0.24(-0.80%)
Sep 10, 2013	30.28	30.48	29.70	30.12	0	+0.10(+0.34%)
Sep 09, 2013	29.59	30.02	29.27	30.02	0	+0.41(+1.38%)
Sep 06, 2013	30.27	30.27	29.27	29.61	0	-0.62(-2.06%)
Sep 05, 2013	30.16	30.39	30.02	30.23	0	+0.26(+0.87%)
Sep 04, 2013	30.00	30.25	29.01	29.97	0	-0.02(-0.06%)
Sep 03, 2013	29.65	30.20	29.65	29.99	0	+0.59(+1.99%)
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%)