Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2013	32.68	33.11	32.49	32.79	9,752	-0.08(-0.25%)
May 31, 2013	32.55	32.88	32.46	32.87	10,181	+0.05(+0.14%)
May 30, 2013	32.25	32.99	32.25	32.82	0	+0.64(+1.99%)
May 29, 2013	32.05	32.59	32.05	32.18	9,497	-0.23(-0.71%)
May 28, 2013	31.95	32.83	31.95	32.42	13,823	+0.74(+2.34%)
May 24, 2013	31.67	31.95	31.23	31.67	0	-0.06(-0.18%)
May 23, 2013	31.89	32.14	31.47	31.73	0	-0.27(-0.84%)
May 22, 2013	32.81	32.81	31.73	32.00	0	-0.73(-2.24%)
May 21, 2013	31.25	32.88	31.15	32.73	0	+1.37(+4.37%)
May 20, 2013	30.60	31.50	30.59	31.36	0	+0.14(+0.44%)
May 17, 2013	30.84	31.49	30.84	31.22	0	+0.44(+1.41%)
May 16, 2013	30.88	31.76	30.61	30.79	2,616	-0.05(-0.15%)
May 15, 2013	31.09	31.24	30.67	30.83	0	+1.46(+4.98%)
May 13, 2013	29.62	29.62	29.12	29.37	0	-0.49(-1.64%)
May 10, 2013	29.82	29.93	29.40	29.86	0	-0.01(-0.03%)
May 09, 2013	30.06	30.24	29.78	29.87	0	-0.03(-0.09%)
May 08, 2013	30.11	30.98	29.71	29.90	0	-0.33(-1.10%)
May 07, 2013	30.48	30.48	30.23	30.23	0	-0.30(-0.97%)
May 06, 2013	30.49	30.53	30.29	30.53	0	-0.06(-0.21%)
May 03, 2013	30.51	30.87	30.08	30.59	0	+0.51(+1.69%)
May 02, 2013	29.42	30.15	29.42	30.08	0	+0.99(+3.41%)
May 01, 2013	31.03	31.05	28.81	29.09	0	-2.38(-7.56%)
Apr 30, 2013	30.77	32.40	30.77	31.47	0	+0.83(+2.72%)
Apr 29, 2013	30.87	30.87	29.53	30.64	4,843	-0.21(-0.69%)
Apr 26, 2013	31.44	31.44	30.47	30.85	15,287	-0.66(-2.08%)
Apr 25, 2013	31.54	31.57	31.38	31.51	2,716	-0.10(-0.32%)
Apr 24, 2013	31.57	31.72	31.38	31.61	0	+0.03(+0.09%)
Apr 23, 2013	31.52	31.86	31.52	31.58	1,858	+0.18(+0.56%)
Apr 22, 2013	31.68	31.68	31.15	31.40	2,160	-0.42(-1.31%)
Apr 19, 2013	31.25	32.05	31.25	31.82	4,715	+0.60(+1.92%)
Apr 18, 2013	31.35	31.61	31.01	31.22	17,093	+0.02(+0.06%)
Apr 17, 2013	31.27	31.60	31.08	31.20	8,946	-0.07(-0.24%)
Apr 16, 2013	31.48	32.63	31.25	31.27	2,596	+0.13(+0.41%)
Apr 15, 2013	32.62	32.62	31.10	31.15	4,975	-1.34(-4.12%)
Apr 12, 2013	32.17	32.98	31.62	32.48	2,867	+0.02(+0.06%)
Apr 11, 2013	32.61	32.65	31.82	32.47	1,695	+0.07(+0.23%)
Apr 10, 2013	31.38	32.97	31.38	32.39	6,743	+1.15(+3.69%)
Apr 09, 2013	31.66	31.66	31.15	31.24	1,930	+0.03(+0.09%)
Apr 08, 2013	31.15	31.22	31.14	31.21	1,680	-0.01(-0.03%)
Apr 05, 2013	31.10	31.52	31.10	31.22	1,592	-0.25(-0.79%)
Apr 04, 2013	31.44	31.66	31.17	31.47	6,791	+0.16(+0.50%)
Apr 03, 2013	31.34	31.43	31.31	31.31	4,075	+0.10(+0.33%)
Apr 02, 2013	31.42	31.44	31.10	31.21	2,439	+0.06(+0.18%)
Apr 01, 2013	31.35	31.45	31.15	31.16	4,050	-0.14(-0.44%)
Mar 28, 2013	31.73	31.73	31.15	31.29	11,394	-0.31(-0.99%)
Mar 27, 2013	31.18	32.30	31.18	31.61	9,524	+0.29(+0.91%)
Mar 26, 2013	31.22	31.32	30.22	31.32	39,886	+0.33(+1.07%)
Mar 25, 2013	31.22	31.22	30.95	30.99	1,952	+0.01(+0.03%)
Mar 22, 2013	31.15	31.30	29.92	30.98	6,353	-0.16(-0.50%)
Mar 21, 2013	31.38	31.38	31.14	31.14	1,991	-0.45(-1.43%)
Mar 20, 2013	31.22	31.59	31.17	31.59	1,667	+0.42(+1.33%)
Mar 19, 2013	31.39	31.61	31.15	31.17	3,561	+0.02(+0.06%)
Mar 18, 2013	31.30	31.65	31.15	31.16	5,073	-0.13(-0.41%)
Mar 15, 2013	31.51	31.75	31.19	31.28	12,349	-0.23(-0.73%)
Mar 14, 2013	31.38	31.53	31.33	31.52	3,129	+0.18(+0.56%)
Mar 13, 2013	31.21	31.44	31.15	31.34	8,617	+0.03(+0.09%)
Mar 12, 2013	31.72	31.72	31.31	31.31	1,984	-0.32(-1.02%)
Mar 11, 2013	31.75	32.25	31.18	31.63	12,281	-0.04(-0.12%)
Mar 08, 2013	31.82	31.89	31.66	31.67	3,116	-0.19(-0.61%)
Mar 07, 2013	31.30	32.16	31.30	31.87	10,749	+0.44(+1.41%)
Mar 06, 2013	31.70	31.70	31.25	31.42	3,270	-0.34(-1.07%)
Mar 05, 2013	31.38	32.11	31.24	31.76	24,778	+0.46(+1.47%)
Mar 04, 2013	30.79	31.99	30.64	31.30	14,429	+0.41(+1.31%)
Mar 01, 2013	30.18	30.90	30.18	30.90	2,459	+0.44(+1.45%)
Feb 28, 2013	30.55	30.55	30.22	30.45	2,106	-0.16(-0.51%)
Feb 27, 2013	30.43	30.92	29.99	30.61	12,593	+0.46(+1.53%)
Feb 26, 2013	29.98	30.40	29.91	30.15	1,886	+0.20(+0.68%)
Feb 25, 2013	30.50	30.50	29.85	29.95	3,927	-0.50(-1.64%)
Feb 22, 2013	30.65	30.65	30.32	30.44	2,795	-0.02(-0.06%)
Feb 21, 2013	30.93	31.86	30.45	30.46	4,379	-0.66(-2.11%)
Feb 20, 2013	32.21	32.24	30.92	31.12	8,833	-1.14(-3.55%)
Feb 19, 2013	30.83	32.67	30.60	32.26	12,719	+1.46(+4.73%)
Feb 15, 2013	31.03	31.03	30.80	30.80	4,356	+0.06(+0.18%)
Feb 14, 2013	30.75	30.75	30.75	30.75	467	-0.15(-0.48%)
Feb 13, 2013	30.62	31.15	30.62	30.90	4,123	+0.31(+1.03%)
Feb 12, 2013	30.63	30.63	30.01	30.58	1,116	+0.10(+0.33%)
Feb 11, 2013	30.55	30.68	29.77	30.48	2,437	-0.17(-0.54%)
Feb 08, 2013	30.88	30.88	30.65	30.65	1,317	-0.23(-0.75%)
Feb 07, 2013	31.04	31.04	30.88	30.88	483	-0.38(-1.21%)
Feb 06, 2013	30.92	31.31	30.92	31.26	539	-0.02(-0.06%)
Feb 04, 2013	31.05	31.35	30.78	31.27	13,068	-0.06(-0.21%)
Feb 01, 2013	28.06	31.38	28.06	31.34	3,843	+0.58(+1.89%)
Jan 31, 2013	30.35	31.08	30.33	30.76	1,727	+1.03(+3.48%)
Jan 30, 2013	29.89	29.89	29.72	29.72	1,403	-0.40(-1.32%)
Jan 29, 2013	29.51	30.24	29.51	30.12	1,745	+0.67(+2.28%)
Jan 28, 2013	29.54	29.54	28.99	29.45	2,503	+0.49(+1.68%)
Jan 25, 2013	28.65	29.32	28.65	28.96	2,729	-0.12(-0.41%)
Jan 24, 2013	28.95	30.28	28.80	29.08	3,728	-0.53(-1.80%)
Jan 23, 2013	29.48	30.12	28.87	29.62	2,179	-0.06(-0.19%)
Jan 22, 2013	29.71	29.73	29.52	29.67	1,598	-0.05(-0.15%)
Jan 18, 2013	29.65	29.72	28.16	29.72	11,333	-0.11(-0.37%)
Jan 17, 2013	29.64	29.83	29.41	29.83	990	+0.40(+1.34%)
Jan 16, 2013	29.63	29.85	29.43	29.43	3,320	-0.05(-0.16%)
Jan 15, 2013	29.73	29.73	29.16	29.48	1,257	-0.26(-0.87%)
Jan 14, 2013	29.88	29.97	29.74	29.74	1,088	-0.15(-0.49%)
Jan 11, 2013	29.87	29.88	29.84	29.88	2,103	-0.14(-0.46%)
Jan 10, 2013	30.07	30.11	30.02	30.02	543	-0.03(-0.09%)
Jan 09, 2013	30.02	30.05	29.24	30.05	4,101	+0.32(+1.08%)
Jan 08, 2013	29.70	29.88	29.70	29.73	3,628	-0.05(-0.15%)
Jan 07, 2013	29.54	29.77	29.54	29.77	3,644	+0.12(+0.40%)
Jan 04, 2013	30.31	30.31	29.51	29.65	2,138	-0.45(-1.50%)
Jan 03, 2013	30.25	30.50	29.96	30.10	3,189	+0.03(+0.09%)
Jan 02, 2013	30.53	30.80	30.08	30.08	38,206	-0.25(-0.82%)
Dec 31, 2012	29.98	30.53	29.98	30.32	1,577	+0.32(+1.07%)
Dec 28, 2012	29.41	30.22	29.41	30.00	2,487	+0.40(+1.34%)
Dec 27, 2012	29.78	30.23	29.61	29.61	877	-0.32(-1.08%)
Dec 26, 2012	30.13	30.13	29.60	29.93	2,677	+0.00(+0.00%)
Dec 24, 2012	30.46	30.46	29.60	29.93	1,943	-0.53(-1.75%)
Dec 21, 2012	29.62	30.49	29.41	30.46	23,775	+0.75(+2.54%)
Dec 20, 2012	29.87	29.90	29.41	29.71	9,664	-0.10(-0.34%)
Dec 19, 2012	30.80	30.80	29.57	29.81	9,409	-0.83(-2.70%)
Dec 18, 2012	30.25	30.80	30.23	30.64	5,898	+0.43(+1.43%)
Dec 17, 2012	30.44	30.49	29.97	30.20	5,895	+0.00(+0.00%)
Dec 14, 2012	29.32	30.20	29.32	30.20	7,730	+0.78(+2.66%)
Dec 13, 2012	28.96	29.42	28.96	29.42	2,844	+0.61(+2.11%)
Dec 12, 2012	28.51	28.87	28.51	28.82	1,889	-0.38(-1.29%)
Dec 11, 2012	28.54	29.32	28.21	29.19	3,419	+0.57(+1.99%)
Dec 10, 2012	28.04	28.62	27.91	28.62	6,167	+0.73(+2.60%)
Dec 07, 2012	26.48	28.04	26.48	27.90	3,314	+0.20(+0.73%)
Dec 06, 2012	27.87	28.03	27.35	27.69	9,650	-0.31(-1.12%)
Dec 05, 2012	28.01	28.01	28.01	28.01	838	+0.19(+0.69%)
Dec 04, 2012	28.03	28.04	27.81	27.81	672	-0.10(-0.36%)
Nov 30, 2012	28.19	28.19	27.91	27.91	1,778	-0.15(-0.52%)
Nov 29, 2012	27.88	28.24	27.88	28.06	1,561	+0.56(+2.04%)
Nov 28, 2012	27.49	27.60	27.31	27.50	3,207	-0.42(-1.51%)
Nov 27, 2012	27.90	28.40	27.60	27.92	11,694	+0.04(+0.13%)
Nov 26, 2012	27.95	28.27	27.48	27.89	3,620	-0.23(-0.82%)
Nov 23, 2012	27.61	28.12	27.61	28.12	2,536	+0.66(+2.41%)
Nov 21, 2012	27.02	27.53	27.02	27.45	1,170	+0.32(+1.19%)
Nov 20, 2012	27.19	27.19	27.13	27.13	816	-0.26(-0.94%)
Nov 19, 2012	26.97	27.48	26.97	27.39	3,418	+0.64(+2.41%)
Nov 16, 2012	26.54	26.93	25.76	26.75	5,089	+0.17(+0.66%)
Nov 15, 2012	26.23	26.63	26.15	26.57	3,114	+0.43(+1.65%)
Nov 14, 2012	28.00	28.00	25.98	26.14	3,822	-1.81(-6.48%)
Nov 13, 2012	27.87	27.96	27.87	27.95	1,944	-0.05(-0.16%)
Nov 12, 2012	28.28	28.59	28.00	28.00	3,807	-0.30(-1.07%)
Nov 09, 2012	27.80	28.30	27.58	28.30	1,606	+0.66(+2.40%)
Nov 08, 2012	28.81	28.81	27.64	27.64	6,813	-1.32(-4.57%)
Nov 07, 2012	29.88	29.91	28.88	28.96	10,477	-1.09(-3.64%)
Nov 06, 2012	30.11	30.11	30.06	30.06	4,129	-0.02(-0.06%)
Nov 05, 2012	30.20	30.26	30.08	30.08	1,025	+0.20(+0.68%)
Nov 02, 2012	30.58	30.58	29.84	29.87	5,379	-0.66(-2.17%)
Nov 01, 2012	30.12	30.56	29.96	30.54	6,696	+0.46(+1.53%)
Oct 31, 2012	29.88	30.08	29.85	30.08	1,863	+0.26(+0.86%)
Oct 26, 2012	29.87	29.82	29.82	29.82	4,475	-0.14(-0.46%)
Oct 25, 2012	29.78	29.96	29.78	29.96	1,088	+0.16(+0.52%)
Oct 24, 2012	29.74	29.96	29.65	29.80	1,327	+0.16(+0.53%)
Oct 23, 2012	29.01	29.81	29.01	29.64	2,357	+0.38(+1.28%)
Oct 19, 2012	30.08	30.15	29.18	29.27	3,229	-0.99(-3.27%)
Oct 18, 2012	30.71	30.71	30.26	30.26	1,047	-0.45(-1.46%)
Oct 17, 2012	30.71	30.71	30.71	30.71	313	-0.11(-0.36%)
Oct 16, 2012	30.98	31.15	30.24	30.82	3,659	+0.07(+0.24%)
Oct 15, 2012	30.44	30.94	29.74	30.74	3,523	+0.70(+2.32%)
Oct 12, 2012	30.28	30.47	29.50	30.05	10,284	-0.30(-1.00%)
Oct 11, 2012	29.52	30.35	29.52	30.35	2,912	+0.99(+3.37%)
Oct 10, 2012	29.33	29.94	27.66	29.36	1,994	-0.17(-0.59%)
Oct 09, 2012	30.45	30.45	29.30	29.53	1,842	-0.07(-0.25%)
Oct 08, 2012	30.68	30.68	29.61	29.61	3,406	-1.16(-3.78%)
Oct 05, 2012	28.42	31.07	28.42	30.77	2,408	+0.67(+2.22%)
Oct 04, 2012	30.37	30.37	30.10	30.10	721	+0.18(+0.61%)
Oct 03, 2012	30.22	30.23	29.91	29.92	2,803	-0.08(-0.27%)
Oct 02, 2012	29.84	30.12	29.27	30.00	2,993	+0.18(+0.61%)
Oct 01, 2012	29.28	30.20	29.24	29.82	21,566	+0.58(+1.97%)
Sep 28, 2012	29.28	29.81	29.21	29.24	3,525	-0.07(-0.25%)
Sep 27, 2012	29.31	29.54	29.31	29.31	2,652	+0.06(+0.22%)
Sep 26, 2012	29.34	29.34	28.86	29.25	5,122	-0.17(-0.59%)
Sep 25, 2012	29.81	29.97	29.42	29.42	7,159	-0.35(-1.17%)
Sep 24, 2012	29.79	30.00	29.66	29.77	8,123	-0.09(-0.31%)
Sep 21, 2012	30.09	30.20	29.54	29.86	13,098	+0.22(+0.74%)
Sep 20, 2012	29.77	29.99	29.64	29.64	3,539	-0.24(-0.80%)
Sep 19, 2012	30.23	30.23	29.88	29.88	3,102	-0.14(-0.46%)
Sep 18, 2012	29.81	30.13	29.75	30.02	2,376	+0.49(+1.68%)
Sep 17, 2012	29.79	29.79	29.32	29.52	1,663	-0.36(-1.20%)
Sep 14, 2012	29.61	29.94	29.61	29.88	4,955	+0.30(+1.02%)
Sep 13, 2012	29.59	30.20	29.18	29.58	9,778	+0.04(+0.12%)
Sep 12, 2012	29.20	29.96	29.20	29.54	7,968	+0.05(+0.16%)
Sep 11, 2012	29.15	29.50	29.15	29.50	1,642	+0.33(+1.13%)
Sep 10, 2012	29.36	29.36	29.17	29.17	1,915	-0.32(-1.09%)
Sep 07, 2012	29.64	29.77	29.19	29.49	3,451	+0.17(+0.59%)
Sep 06, 2012	28.54	29.31	28.54	29.31	7,086	+0.54(+1.88%)
Sep 05, 2012	29.11	29.11	28.49	28.77	5,543	-0.05(-0.19%)
Sep 04, 2012	28.55	28.98	28.55	28.83	9,402	+0.05(+0.19%)
Aug 31, 2012	28.43	28.99	28.43	28.77	3,321	+0.63(+2.25%)
Aug 30, 2012	28.32	28.32	28.14	28.14	560	-0.39(-1.38%)
Aug 29, 2012	27.85	28.58	27.85	28.54	2,392	+0.71(+2.57%)
Aug 27, 2012	28.11	28.11	27.48	27.82	1,595	-0.39(-1.40%)
Aug 24, 2012	27.85	28.21	27.85	28.21	2,140	+0.17(+0.62%)
Aug 23, 2012	28.16	28.16	28.04	28.04	565	-0.13(-0.46%)
Aug 22, 2012	26.36	28.42	26.36	28.17	1,928	-0.29(-1.03%)
Aug 21, 2012	28.58	28.58	28.24	28.46	3,057	-0.10(-0.35%)
Aug 20, 2012	28.69	29.01	28.39	28.56	12,680	-0.42(-1.45%)
Aug 17, 2012	28.86	29.09	28.13	28.98	3,770	-0.23(-0.78%)
Aug 16, 2012	28.66	29.21	28.49	29.21	10,559	+0.65(+2.28%)
Aug 15, 2012	27.99	28.63	27.99	28.56	3,617	+0.33(+1.17%)
Aug 14, 2012	27.99	28.54	27.81	28.23	1,257	+0.14(+0.49%)
Aug 13, 2012	27.85	28.21	27.78	28.10	2,590	+0.43(+1.56%)
Aug 10, 2012	28.17	28.20	26.75	27.67	2,643	-0.59(-2.08%)
Aug 09, 2012	28.25	28.25	28.25	28.25	230	+0.16(+0.55%)
Aug 08, 2012	27.86	28.10	26.75	28.10	1,641	-0.07(-0.26%)
Aug 07, 2012	28.31	28.31	28.02	28.17	3,565	-0.12(-0.42%)
Aug 06, 2012	28.13	28.31	28.13	28.29	2,510	-0.02(-0.06%)
Aug 03, 2012	27.50	28.31	27.50	28.31	5,150	+1.58(+5.93%)
Aug 02, 2012	26.39	27.02	26.39	26.72	3,223	+0.16(+0.59%)