Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	51.80	53.11	51.80	52.58	23,160	+0.77(+1.49%)
Nov 29, 2016	51.47	52.10	51.47	51.80	2,850	+0.68(+1.32%)
Nov 28, 2016	51.22	51.22	51.13	51.13	2,720	-0.15(-0.28%)
Nov 25, 2016	51.22	51.27	51.18	51.27	2,315	+0.05(+0.09%)
Nov 23, 2016		51.22	51.22	51.22	0	+0.05(+0.09%)
Nov 22, 2016	51.03	51.18	50.89	51.18	4,937	+0.00(+0.00%)
Nov 21, 2016	51.08	51.18	50.79	51.18	2,444	-0.05(-0.09%)
Nov 18, 2016	51.22	51.22	50.98	51.22	7,141	+0.00(+0.00%)
Nov 17, 2016	51.22	51.22	51.00	51.22	4,823	+0.15(+0.28%)
Nov 16, 2016	51.21	51.22	50.93	51.08	8,113	-0.58(-1.12%)
Nov 15, 2016	49.19	52.05	49.19	51.66	7,266	+2.47(+5.01%)
Nov 14, 2016	48.18	49.29	47.23	49.19	6,227	+0.92(+1.90%)
Nov 11, 2016	46.87	48.37	46.87	48.27	14,413	+1.64(+3.53%)
Nov 10, 2016	45.03	46.92	45.03	46.63	7,865	+1.74(+3.88%)
Nov 09, 2016	44.50	44.89	44.50	44.89	5,309	+0.29(+0.65%)
Nov 08, 2016	44.36	44.60	44.36	44.60	1,465	+0.05(+0.11%)
Nov 07, 2016	44.31	44.55	44.31	44.55	2,412	+0.19(+0.44%)
Nov 04, 2016	44.88	44.88	43.92	44.36	2,522	+0.24(+0.55%)
Nov 03, 2016	44.11	44.40	43.87	44.11	1,375	+0.00(+0.00%)
Nov 02, 2016	44.21	44.40	44.11	44.11	1,562	+0.15(+0.33%)
Nov 01, 2016	43.82	44.16	43.82	43.97	1,518	+0.10(+0.22%)
Oct 31, 2016	44.02	44.07	43.87	43.87	3,856	-0.24(-0.55%)
Oct 28, 2016	44.07	44.11	43.82	44.11	1,377	-0.03(-0.07%)
Oct 27, 2016	44.05	44.19	44.00	44.14	2,886	+0.00(+0.00%)
Oct 26, 2016	44.24	44.24	44.05	44.14	1,947	-0.05(-0.11%)
Oct 25, 2016	44.58	44.58	44.19	44.19	1,256	-0.19(-0.43%)
Oct 24, 2016	44.24	44.72	43.96	44.38	2,636	+0.48(+1.10%)
Oct 21, 2016	43.27	43.90	43.27	43.90	2,230	+0.53(+1.22%)
Oct 20, 2016	43.28	43.56	42.99	43.37	9,438	+0.00(+0.00%)
Oct 19, 2016	43.47	43.47	43.37	43.37	3,622	-0.05(-0.11%)
Oct 18, 2016	43.42	43.52	43.42	43.42	3,237	-0.10(-0.22%)
Oct 17, 2016	43.52	44.34	43.47	43.52	10,580	-0.20(-0.46%)
Oct 14, 2016	43.66	43.72	43.65	43.72	1,535	+0.19(+0.44%)
Oct 13, 2016	43.61	43.66	43.53	43.53	3,299	-0.23(-0.53%)
Oct 12, 2016	43.95	43.95	43.76	43.76	3,572	+0.24(+0.55%)
Oct 11, 2016	43.83	43.90	43.52	43.52	2,905	-0.24(-0.55%)
Oct 10, 2016	43.89	44.11	43.67	43.76	2,464	+0.09(+0.20%)
Oct 07, 2016	43.76	43.76	43.67	43.67	1,100	-0.15(-0.35%)
Oct 06, 2016	43.78	43.95	43.76	43.82	1,849	+0.07(+0.15%)
Oct 05, 2016	43.64	43.76	43.62	43.76	4,920	+0.24(+0.55%)
Oct 04, 2016	43.61	43.61	43.52	43.52	1,593	-0.22(-0.51%)
Oct 03, 2016	43.90	44.00	43.66	43.74	2,886	+0.01(+0.02%)
Sep 30, 2016	43.87	43.92	43.72	43.73	4,408	-0.06(-0.13%)
Sep 29, 2016	43.79	43.79	43.66	43.79	1,520	+0.00(+0.00%)
Sep 28, 2016	43.57	44.01	43.52	43.79	4,791	+0.13(+0.29%)
Sep 27, 2016	43.87	43.89	43.61	43.66	1,803	-0.11(-0.24%)
Sep 26, 2016	43.90	43.95	43.58	43.77	1,670	+0.03(+0.07%)
Sep 23, 2016	43.88	43.95	43.71	43.74	2,458	-0.12(-0.26%)
Sep 22, 2016	43.97	43.97	43.61	43.85	7,619	+0.07(+0.15%)
Sep 21, 2016	43.86	43.95	43.77	43.79	2,246	+0.04(+0.09%)
Sep 20, 2016	43.66	43.76	43.66	43.75	1,370	+0.00(+0.01%)
Sep 19, 2016	43.63	43.77	43.38	43.74	1,890	+0.09(+0.21%)
Sep 16, 2016	43.73	43.85	43.65	43.65	10,529	+0.02(+0.04%)
Sep 15, 2016	43.62	43.68	43.14	43.63	1,722	+0.27(+0.62%)
Sep 14, 2016	43.65	43.65	43.27	43.36	2,156	+0.37(+0.85%)
Sep 13, 2016	43.09	43.09	42.99	42.99	3,065	-0.21(-0.49%)
Sep 12, 2016	43.15	43.21	43.03	43.21	5,562	+0.39(+0.90%)
Sep 09, 2016	42.80	43.17	42.79	42.82	6,535	-0.15(-0.36%)
Sep 08, 2016	42.85	42.98	42.84	42.98	1,363	+0.26(+0.61%)
Sep 07, 2016	42.93	42.93	42.72	42.72	7,375	-0.04(-0.09%)
Sep 06, 2016	42.69	42.79	42.50	42.75	3,070	+0.07(+0.16%)
Sep 02, 2016	42.43	42.69	42.69	42.69	3,316	+0.42(+1.00%)