Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)