Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.26	11.65	11.65	11.65	2,415	+0.35(+3.08%)
Mar 30, 2009	11.22	11.48	11.22	11.30	2,990	+0.87(+8.33%)
Mar 26, 2009	10.39	10.43	10.22	10.43	7,230	+0.09(+0.84%)
Mar 25, 2009	9.694	10.35	9.694	10.35	5,847	+0.52(+5.31%)
Mar 24, 2009	9.564	9.824	9.564	9.824	8,320	+0.17(+1.80%)
Mar 23, 2009	9.564	9.868	9.494	9.651	9,180	+0.43(+4.72%)
Mar 20, 2009	9.216	9.216	9.216	9.216	805	+0.09(+0.95%)
Mar 18, 2009	9.555	9.607	8.964	9.129	4,664	-0.43(-4.46%)
Mar 17, 2009	9.346	9.555	8.955	9.555	1,610	-0.09(-0.90%)
Mar 16, 2009	9.555	10.13	9.129	9.642	5,635	+0.07(+0.73%)
Mar 13, 2009	9.564	9.572	9.564	9.572	230	+0.02(+0.18%)
Mar 12, 2009	8.694	9.555	8.694	9.555	2,233	+0.66(+7.43%)
Mar 11, 2009	8.894	8.894	8.894	8.894	115	+0.67(+8.14%)
Mar 10, 2009	8.694	8.738	8.225	8.225	2,448	-0.47(-5.40%)
Mar 09, 2009	10.47	10.47	8.694	8.694	5,175	-2.23(-20.41%)
Mar 06, 2009	11.74	11.74	10.88	10.92	1,510	-0.81(-6.93%)
Mar 05, 2009	12.17	12.17	11.74	11.74	1,150	-0.54(-4.39%)
Mar 04, 2009	12.61	12.61	12.28	12.28	300	-1.30(-9.55%)
Mar 02, 2009	13.90	13.90	13.57	13.57	1,269	-0.77(-5.39%)
Feb 27, 2009	14.17	14.49	14.17	14.35	2,714	+0.48(+3.45%)
Feb 25, 2009	13.87	13.87	13.87	13.87	0	+0.00(+0.00%)
Feb 24, 2009	14.25	14.25	13.87	13.87	1,519	-0.26(-1.85%)
Feb 23, 2009	14.77	14.77	14.12	14.13	3,441	-0.18(-1.28%)
Feb 20, 2009	14.31	14.31	14.31	14.31	0	+0.00(+0.00%)
Feb 19, 2009	13.62	14.31	13.61	14.31	786	-0.41(-2.78%)
Feb 18, 2009	13.88	14.76	13.88	14.72	2,530	+0.60(+4.25%)
Feb 17, 2009	14.78	14.78	14.12	14.12	3,419	-0.23(-1.58%)
Feb 12, 2009	14.35	14.35	14.35	14.35	0	+0.00(+0.00%)
Feb 11, 2009	14.17	14.35	13.88	14.35	1,218	+0.13(+0.91%)
Feb 10, 2009	14.09	14.35	14.07	14.22	1,570	+0.15(+1.06%)
Feb 09, 2009	14.23	14.23	13.46	14.07	7,708	-0.17(-1.16%)
Feb 06, 2009	14.35	14.35	14.23	14.23	1,150	+0.32(+2.31%)
Feb 05, 2009	13.90	13.91	13.90	13.91	690	+0.14(+1.01%)
Feb 04, 2009	13.52	14.20	13.48	13.77	4,565	+0.06(+0.44%)
Feb 03, 2009	13.73	13.73	13.69	13.71	6,901	-0.46(-3.25%)
Feb 02, 2009	13.52	14.28	13.48	14.17	7,289	-0.48(-3.26%)
Jan 30, 2009	14.65	14.65	14.65	14.65	230	+0.51(+3.63%)
Jan 26, 2009	14.14	14.14	14.14	14.14	0	+0.00(+0.00%)
Jan 23, 2009	15.43	15.43	14.14	14.14	3,846	-0.36(-2.46%)
Jan 22, 2009	14.49	14.49	14.49	14.49	345	-0.50(-3.31%)
Jan 21, 2009	13.96	14.99	13.48	14.99	1,840	-0.14(-0.92%)
Jan 16, 2009	14.79	15.13	15.13	15.13	460	-0.30(-1.97%)
Jan 15, 2009	14.78	15.43	14.06	15.43	2,079	+0.66(+4.47%)
Jan 14, 2009	14.12	14.77	13.22	14.77	5,043	+0.65(+4.62%)
Jan 13, 2009	14.12	14.12	14.12	14.12	805	+0.00(+0.00%)
Jan 09, 2009	14.12	14.12	14.12	14.12	0	+0.21(+1.50%)
Jan 08, 2009	13.91	13.91	13.91	13.91	0	+0.00(+0.00%)
Jan 07, 2009	14.12	14.12	13.06	13.91	1,247	+0.00(+0.00%)
Jan 06, 2009	13.92	13.92	13.91	13.91	741	+0.00(+0.00%)
Jan 05, 2009	13.91	13.91	13.91	13.91	4,779	-0.17(-1.23%)