Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	32.66	31.01	31.01	31.01	40,527	-1.57(-4.81%)
Dec 30, 2013	33.19	33.55	32.58	32.58	4,707	-0.63(-1.91%)
Dec 27, 2013	33.49	33.49	33.10	33.21	1,587	-0.12(-0.36%)
Dec 26, 2013	33.01	33.56	33.01	33.33	4,156	+0.12(+0.36%)
Dec 24, 2013	32.92	33.21	32.60	33.21	5,811	+0.19(+0.56%)
Dec 23, 2013	32.76	33.22	32.22	33.03	9,961	+0.29(+0.88%)
Dec 20, 2013	31.87	32.74	31.62	32.74	20,988	+0.83(+2.60%)
Dec 19, 2013	31.78	32.05	31.73	31.91	3,724	-0.12(-0.38%)
Dec 18, 2013	31.01	32.03	30.37	32.03	18,190	+1.22(+3.97%)
Dec 17, 2013	30.14	31.25	30.14	30.81	10,872	-0.07(-0.24%)
Dec 16, 2013	30.50	31.15	30.10	30.88	13,830	+0.10(+0.33%)
Dec 13, 2013	30.06	31.05	29.85	30.78	2,868	+0.70(+2.33%)
Dec 12, 2013	30.08	30.09	29.86	30.08	3,921	-0.06(-0.19%)
Dec 11, 2013	30.49	30.54	30.11	30.14	3,690	-0.46(-1.49%)
Dec 10, 2013	31.11	31.11	30.10	30.59	5,063	-0.68(-2.18%)
Dec 09, 2013	32.04	32.04	31.12	31.27	4,822	-0.84(-2.61%)
Dec 06, 2013	31.25	32.46	31.25	32.11	0	+1.05(+3.39%)
Dec 05, 2013	31.62	31.62	30.78	31.06	0	-0.53(-1.68%)
Dec 04, 2013	31.92	31.97	31.48	31.59	0	-0.53(-1.65%)
Dec 03, 2013	32.21	32.45	31.95	32.12	0	-0.19(-0.58%)
Dec 02, 2013	32.77	32.95	32.18	32.31	0	-0.44(-1.34%)
Nov 29, 2013	32.42	33.35	31.89	32.75	0	+0.57(+1.77%)
Nov 27, 2013	32.05	32.55	31.52	32.18	0	+0.16(+0.50%)
Nov 26, 2013	32.64	32.64	31.80	32.02	0	-0.16(-0.49%)
Nov 25, 2013	32.35	32.36	31.90	32.18	0	+0.63(+2.01%)
Nov 22, 2013	31.41	33.25	31.09	31.54	0	-0.01(-0.03%)
Nov 21, 2013	31.19	31.55	31.18	31.55	0	+0.45(+1.44%)
Nov 20, 2013	30.99	31.19	30.84	31.11	0	+0.12(+0.39%)
Nov 19, 2013	30.90	31.00	30.59	30.98	13,236	+0.21(+0.67%)
Nov 18, 2013	30.50	31.28	30.50	30.78	0	+0.28(+0.92%)
Nov 15, 2013	30.31	33.08	30.31	30.50	0	+0.14(+0.46%)
Nov 14, 2013	30.22	30.50	30.15	30.36	0	+0.21(+0.68%)
Nov 13, 2013	30.18	30.50	30.08	30.15	0	-0.11(-0.37%)
Nov 12, 2013	30.06	30.45	30.03	30.27	0	+0.14(+0.46%)
Nov 11, 2013	30.12	30.13	30.12	30.13	0	-0.14(-0.46%)
Nov 08, 2013	30.47	30.47	29.85	30.27	0	+0.18(+0.59%)
Nov 07, 2013	30.27	30.35	30.07	30.09	2,491	-0.15(-0.49%)
Nov 06, 2013	30.12	30.50	30.07	30.24	0	+0.50(+1.69%)
Nov 05, 2013	30.43	30.43	29.72	29.73	0	-0.11(-0.37%)
Nov 04, 2013	30.17	30.20	29.68	29.85	13,962	-0.51(-1.69%)
Nov 01, 2013	30.23	30.50	29.39	30.36	0	+0.05(+0.15%)
Oct 31, 2013	30.78	30.78	29.92	30.31	0	-0.27(-0.88%)
Oct 30, 2013	30.87	31.07	30.58	30.58	6,216	-0.22(-0.73%)
Oct 29, 2013	30.86	30.90	30.81	30.81	0	-0.03(-0.09%)
Oct 28, 2013	30.67	30.85	30.67	30.83	0	+0.40(+1.31%)
Oct 25, 2013	30.26	30.66	30.26	30.43	0	+0.10(+0.34%)
Oct 24, 2013	29.65	30.64	29.65	30.33	4,586	+0.58(+1.94%)
Oct 23, 2013	29.74	30.04	29.44	29.76	0	-0.10(-0.34%)
Oct 22, 2013	30.37	30.66	29.29	29.86	0	-0.45(-1.47%)
Oct 21, 2013	30.85	30.85	29.72	30.30	0	-0.33(-1.09%)
Oct 18, 2013	30.18	30.64	29.78	30.64	20,529	+0.74(+2.49%)
Oct 17, 2013	29.86	30.43	29.39	29.90	19,348	-0.28(-0.92%)
Oct 16, 2013	30.31	30.71	29.58	30.17	0	-0.04(-0.12%)
Oct 15, 2013	29.95	30.59	29.06	30.21	0	+0.07(+0.25%)
Oct 14, 2013	29.74	30.89	29.74	30.14	17,760	+0.12(+0.40%)
Oct 11, 2013	29.42	30.02	29.42	30.02	0	+0.42(+1.41%)
Oct 10, 2013	29.44	30.15	29.44	29.60	4,386	+0.50(+1.72%)
Oct 09, 2013	29.78	29.78	27.57	29.10	0	-0.35(-1.20%)
Oct 08, 2013	29.77	29.92	29.37	29.45	3,298	-0.49(-1.64%)
Oct 07, 2013	31.04	31.04	29.65	29.94	0	-0.44(-1.44%)
Oct 04, 2013	30.20	30.83	30.16	30.38	0	+0.11(+0.37%)
Oct 03, 2013	30.53	30.85	30.20	30.27	0	-0.46(-1.48%)
Oct 02, 2013	30.70	31.22	30.67	30.72	10,872	-0.34(-1.11%)