Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	16.52	16.52	16.52	16.52	115	+0.00(+0.00%)
May 29, 2008	16.52	16.52	16.52	16.52	2,015	-0.52(-3.06%)
May 28, 2008	16.95	17.04	16.95	17.04	3,383	-0.35(-2.00%)
May 27, 2008	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
May 26, 2008	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
May 23, 2008	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
May 22, 2008	17.39	17.39	17.39	17.39	149	+0.00(+0.00%)
May 21, 2008	17.39	17.40	17.39	17.39	655	-0.22(-1.23%)
May 20, 2008	17.61	17.61	17.61	17.61	236	+0.22(+1.25%)
May 19, 2008	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
May 16, 2008	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
May 15, 2008	18.73	18.73	16.08	17.39	1,833	+0.00(+0.00%)
May 14, 2008	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
May 13, 2008	15.64	17.39	15.64	17.39	346	+0.00(+0.00%)
May 12, 2008	17.39	17.39	17.39	17.39	573	+0.43(+2.56%)
May 09, 2008	16.95	16.95	16.95	16.95	0	+0.00(+0.00%)
May 08, 2008	16.95	16.95	16.95	16.95	0	+0.00(+0.00%)
May 07, 2008	18.26	18.26	16.95	16.95	629	-0.88(-4.92%)
May 06, 2008	17.79	18.80	17.64	17.83	1,495	+1.31(+7.95%)
May 05, 2008	16.52	16.52	16.52	16.52	230	-0.65(-3.80%)
May 02, 2008	17.17	17.17	17.17	17.17	0	+0.00(+0.00%)
May 01, 2008	17.00	17.17	17.00	17.17	2,607	+0.22(+1.28%)
Apr 30, 2008	16.95	16.95	16.95	16.95	230	+0.13(+0.78%)
Apr 29, 2008	16.82	17.61	16.82	16.82	1,380	-0.35(-2.03%)
Apr 28, 2008	17.17	17.17	17.17	17.17	0	+0.00(+0.00%)
Apr 25, 2008	17.17	17.17	17.17	17.17	379	+0.43(+2.60%)
Apr 24, 2008	16.74	16.74	16.74	16.74	415	+0.00(+0.00%)
Apr 23, 2008	16.66	16.82	16.66	16.74	529	-0.16(-0.93%)
Apr 22, 2008	17.04	17.04	16.89	16.89	460	-0.51(-2.95%)
Apr 21, 2008	17.30	17.43	17.30	17.41	4,744	+0.10(+0.55%)
Apr 18, 2008	17.39	17.82	16.78	17.31	9,772	-0.09(-0.50%)
Apr 17, 2008	17.22	17.40	17.21	17.40	6,629	+0.18(+1.06%)
Apr 16, 2008	17.39	17.42	17.21	17.21	990	-0.17(-1.00%)
Apr 15, 2008	17.39	17.75	17.39	17.39	1,175	+0.00(+0.00%)
Apr 14, 2008	17.74	17.74	17.39	17.39	3,508	-0.53(-2.96%)
Apr 11, 2008	18.15	18.20	17.92	17.92	1,564	+0.00(+0.00%)
Apr 10, 2008	17.97	18.12	17.66	17.92	3,232	+0.37(+2.13%)
Apr 09, 2008	17.55	17.55	17.50	17.54	1,475	+0.03(+0.15%)
Apr 08, 2008	18.28	18.28	17.51	17.52	747	+0.12(+0.70%)
Apr 07, 2008	17.40	17.40	17.40	17.40	115	-0.12(-0.69%)
Apr 04, 2008	17.52	17.52	17.52	17.52	0	+0.00(+0.00%)
Apr 03, 2008	17.48	17.52	17.48	17.52	10,409	+0.04(+0.25%)
Apr 02, 2008	17.48	17.62	17.48	17.48	2,070	+0.00(+0.00%)
Apr 01, 2008	17.49	17.63	17.48	17.48	4,193	+0.00(+0.00%)
Mar 31, 2008	17.65	17.65	17.48	17.48	2,280	-0.17(-0.94%)
Mar 28, 2008	17.48	17.64	17.48	17.64	1,407	+0.17(+0.94%)
Mar 27, 2008	17.48	17.48	17.48	17.48	1,380	+0.09(+0.50%)
Mar 26, 2008	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Mar 25, 2008	17.39	17.39	17.39	17.39	1,150	-0.08(-0.45%)
Mar 24, 2008	17.04	17.47	17.04	17.47	372	+0.08(+0.45%)
Mar 21, 2008	18.29	18.29	17.38	17.39	1,495	+0.00(+0.00%)
Mar 20, 2008	18.29	18.29	17.38	17.39	1,495	-0.43(-2.44%)
Mar 19, 2008	17.85	17.85	17.82	17.82	230	+0.43(+2.50%)
Mar 18, 2008	16.56	17.39	16.56	17.39	5,190	-0.42(-2.34%)
Mar 17, 2008	16.56	17.81	16.56	17.81	1,495	-0.44(-2.43%)
Mar 14, 2008	18.25	18.25	18.25	18.25	0	+0.00(+0.00%)
Mar 13, 2008	18.25	18.25	18.25	18.25	120	-0.00(-0.00%)
Mar 12, 2008	18.20	18.25	18.20	18.25	230	+0.43(+2.39%)
Mar 11, 2008	17.17	18.25	17.17	17.82	7,591	+0.78(+4.59%)
Mar 10, 2008	18.22	18.23	16.74	17.04	3,710	-0.36(-2.05%)
Mar 07, 2008	17.40	17.40	17.40	17.40	230	-0.21(-1.19%)
Mar 06, 2008	17.61	17.61	17.61	17.61	0	+0.00(+0.00%)
Mar 05, 2008	17.61	17.61	17.61	17.61	115	+0.09(+0.50%)
Mar 04, 2008	17.82	17.82	17.17	17.52	1,610	-0.30(-1.71%)