Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	28.66	29.01	28.66	28.77	3,910	+0.18(+0.64%)
Mar 30, 2004	28.52	29.08	28.52	28.59	3,910	+0.07(+0.24%)
Mar 29, 2004	28.74	28.80	28.52	28.52	27,489	-0.22(-0.76%)
Mar 26, 2004	29.32	29.32	28.73	28.73	19,093	-0.30(-1.05%)
Mar 25, 2004	29.30	29.59	29.04	29.04	7,591	-0.48(-1.62%)
Mar 24, 2004	30.09	30.65	29.48	29.52	15,527	-0.76(-2.50%)
Mar 23, 2004	30.25	30.37	29.84	30.27	12,192	+0.32(+1.07%)
Mar 22, 2004	29.69	30.21	29.59	29.95	18,288	+0.38(+1.29%)
Mar 19, 2004	29.22	29.73	29.04	29.57	40,601	+0.42(+1.43%)
Mar 18, 2004	29.01	29.64	28.73	29.15	1,610	-0.06(-0.21%)
Mar 17, 2004	29.21	29.21	29.21	29.21	690	+0.26(+0.90%)
Mar 16, 2004	28.91	28.95	28.69	28.95	17,367	+0.04(+0.15%)
Mar 15, 2004	29.17	29.34	28.91	28.91	5,520	-0.09(-0.30%)
Mar 12, 2004	28.80	29.15	28.78	29.00	3,105	+0.13(+0.45%)
Mar 11, 2004	29.20	29.20	28.86	28.86	1,840	-0.16(-0.54%)
Mar 10, 2004	30.53	30.69	28.92	29.02	5,405	-0.84(-2.82%)
Mar 09, 2004	30.21	30.21	29.69	29.86	805	-0.89(-2.88%)
Mar 08, 2004	30.75	30.75	30.75	30.75	115	+0.53(+1.75%)
Mar 05, 2004	30.38	30.80	30.22	30.22	1,150	-0.01(-0.03%)
Mar 04, 2004	30.23	30.23	30.23	30.23	345	+0.19(+0.64%)
Mar 03, 2004	30.21	30.77	29.87	30.04	690	+0.05(+0.17%)
Mar 02, 2004	31.10	31.47	29.99	29.99	7,246	-1.47(-4.68%)
Mar 01, 2004	31.53	32.06	30.65	31.46	3,680	-0.60(-1.86%)
Feb 27, 2004	30.97	32.06	30.97	32.06	3,910	+0.76(+2.42%)
Feb 26, 2004	30.86	31.30	30.70	31.30	3,680	+0.43(+1.41%)
Feb 25, 2004	30.43	30.86	29.79	30.86	8,396	+0.65(+2.16%)
Feb 24, 2004	30.24	30.43	30.10	30.21	6,096	+0.10(+0.35%)
Feb 23, 2004	29.74	30.18	29.73	30.11	8,051	+0.36(+1.20%)
Feb 20, 2004	29.99	30.43	29.56	29.75	2,760	+0.16(+0.54%)
Feb 19, 2004	30.40	30.41	29.59	29.59	10,351	-0.33(-1.09%)
Feb 18, 2004	30.16	30.24	29.92	29.92	11,156	-0.32(-1.06%)
Feb 17, 2004	29.91	30.24	29.82	30.24	8,971	+0.32(+1.07%)
Feb 13, 2004	30.15	30.33	29.92	29.92	7,476	-0.20(-0.67%)
Feb 12, 2004	30.42	30.42	30.12	30.12	805	-0.18(-0.60%)
Feb 11, 2004	30.43	30.52	30.14	30.30	6,786	-0.22(-0.71%)
Feb 10, 2004	30.40	30.52	30.21	30.52	8,741	+0.32(+1.07%)
Feb 09, 2004	29.73	30.19	29.73	30.19	8,396	+0.02(+0.06%)
Feb 06, 2004	29.86	30.19	29.86	30.18	14,492	+0.56(+1.88%)
Feb 05, 2004	30.37	30.38	29.39	29.62	6,786	-0.21(-0.70%)
Feb 04, 2004	30.38	30.40	29.78	29.83	5,290	-0.33(-1.10%)
Feb 03, 2004	30.26	30.26	30.15	30.16	2,760	-0.06(-0.20%)
Feb 02, 2004	30.14	30.39	30.14	30.22	10,466	+0.01(+0.03%)
Jan 30, 2004	30.33	30.33	30.05	30.21	14,722	-0.63(-2.06%)
Jan 29, 2004	30.43	31.18	29.99	30.85	10,121	+0.40(+1.31%)
Jan 28, 2004	30.86	30.86	30.43	30.45	3,795	-0.66(-2.12%)
Jan 27, 2004	31.11	31.12	31.11	31.11	1,380	-0.15(-0.47%)
Jan 26, 2004	30.45	31.30	30.45	31.26	1,840	+0.17(+0.55%)
Jan 23, 2004	31.74	31.74	30.53	31.08	6,556	+0.34(+1.11%)
Jan 22, 2004	32.08	32.11	30.66	30.74	2,070	-1.34(-4.17%)
Jan 21, 2004	31.65	32.08	30.93	32.08	3,335	+0.62(+1.96%)
Jan 20, 2004	31.65	31.65	30.78	31.46	3,220	+0.71(+2.32%)
Jan 16, 2004	31.65	31.65	30.74	30.75	1,610	-0.46(-1.48%)
Jan 15, 2004	31.41	31.84	30.53	31.21	6,438	+0.12(+0.39%)
Jan 14, 2004	32.52	32.52	30.63	31.09	6,367	-0.12(-0.39%)
Jan 13, 2004	32.17	32.17	31.10	31.21	1,428	+0.11(+0.36%)
Jan 12, 2004	32.59	32.60	31.10	31.10	3,977	-1.51(-4.64%)
Jan 09, 2004	32.61	32.61	32.61	32.61	3,910	+0.17(+0.51%)
Jan 08, 2004	31.02	32.61	31.02	32.45	4,140	+1.10(+3.52%)
Jan 07, 2004	31.29	31.34	30.46	31.34	4,895	+0.14(+0.45%)
Jan 06, 2004	31.20	31.20	31.20	31.20	115	+0.00(+0.00%)
Jan 05, 2004	30.47	31.20	30.47	31.20	12,307	+0.77(+2.54%)