Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	81.78	81.78	79.39	79.75	7,922	-1.87(-2.29%)
Aug 29, 2019	80.56	82.07	79.75	81.62	10,152	+1.59(+1.98%)
Aug 28, 2019	78.59	80.49	77.98	80.03	7,674	+1.46(+1.85%)
Aug 27, 2019	81.27	81.27	78.17	78.58	5,009	-2.97(-3.65%)
Aug 26, 2019	79.35	81.55	78.65	81.55	8,679	+2.30(+2.91%)
Aug 23, 2019	81.00	82.89	79.24	79.25	10,258	-2.08(-2.55%)
Aug 22, 2019	81.71	83.72	81.27	81.32	8,783	+0.00(+0.00%)
Aug 21, 2019	82.11	82.11	81.32	81.32	6,345	-0.34(-0.42%)
Aug 20, 2019	82.41	82.41	81.67	81.67	4,184	-0.97(-1.18%)
Aug 19, 2019	80.38	83.15	80.38	82.64	9,387	+2.40(+2.99%)
Aug 16, 2019	79.24	81.07	78.76	80.24	13,001	+1.30(+1.65%)
Aug 15, 2019	79.07	79.53	78.76	78.94	7,690	-0.33(-0.42%)
Aug 14, 2019	80.04	80.18	79.18	79.27	4,401	-1.63(-2.02%)
Aug 13, 2019	81.17	81.24	79.75	80.91	5,834	+1.46(+1.83%)
Aug 12, 2019	80.98	80.98	79.26	79.45	3,641	-1.40(-1.73%)
Aug 09, 2019	81.04	81.60	79.50	80.85	5,586	-0.16(-0.19%)
Aug 08, 2019	78.76	81.82	78.76	81.01	9,124	+3.28(+4.22%)
Aug 07, 2019	79.07	79.07	77.63	77.73	9,870	-2.01(-2.52%)
Aug 06, 2019	80.00	80.63	79.41	79.74	6,022	-0.07(-0.09%)
Aug 05, 2019	80.85	80.85	79.03	79.81	5,866	-1.50(-1.84%)
Aug 02, 2019	80.83	81.71	80.35	81.30	4,773	+0.46(+0.57%)
Aug 01, 2019	82.70	82.80	80.71	80.84	10,273	-1.61(-1.96%)
Jul 31, 2019	82.59	84.89	82.45	82.45	18,109	+0.01(+0.01%)
Jul 30, 2019	82.79	83.31	80.81	82.44	15,074	-0.04(-0.05%)
Jul 29, 2019	82.95	83.28	80.80	82.48	9,012	+1.22(+1.50%)
Jul 26, 2019	80.79	82.19	80.22	81.27	14,545	+0.75(+0.93%)
Jul 25, 2019	81.09	81.25	79.74	80.52	6,107	-0.75(-0.92%)
Jul 24, 2019	81.53	81.53	80.92	81.27	5,028	+0.61(+0.76%)
Jul 23, 2019	81.80	81.80	80.28	80.66	7,110	-1.11(-1.36%)
Jul 22, 2019	82.62	83.29	80.98	81.77	18,950	-0.14(-0.17%)
Jul 19, 2019	82.03	82.83	81.90	81.90	8,544	-0.56(-0.68%)
Jul 18, 2019	83.58	83.58	81.90	82.46	10,499	-1.66(-1.98%)
Jul 17, 2019	84.11	84.79	83.96	84.13	6,111	+0.11(+0.13%)
Jul 16, 2019	85.19	85.19	84.02	84.02	6,297	-1.71(-2.00%)
Jul 15, 2019	87.24	87.24	85.29	85.73	7,481	-1.34(-1.54%)
Jul 12, 2019	87.74	87.74	86.70	87.07	7,628	-0.69(-0.78%)
Jul 11, 2019	88.02	88.19	87.12	87.75	17,960	-0.41(-0.47%)
Jul 10, 2019	88.43	88.43	87.73	88.17	4,542	-0.27(-0.30%)
Jul 09, 2019	87.25	88.43	87.18	88.43	8,230	+0.80(+0.91%)
Jul 08, 2019	88.68	88.68	87.64	87.64	8,084	-1.32(-1.48%)
Jul 05, 2019	87.69	88.95	87.67	88.95	7,323	+1.25(+1.42%)
Jul 03, 2019	86.91	87.79	86.61	87.70	7,628	+0.55(+0.63%)
Jul 02, 2019	87.86	88.47	87.12	87.15	8,794	-0.62(-0.71%)
Jul 01, 2019	86.58	88.52	86.02	87.77	21,475	+1.36(+1.57%)
Jun 28, 2019	85.89	86.89	85.88	86.42	41,500	+0.44(+0.51%)
Jun 27, 2019	84.06	85.99	84.06	85.97	18,507	+2.28(+2.73%)
Jun 26, 2019	82.64	83.69	82.64	83.69	16,562	+1.27(+1.54%)
Jun 25, 2019	84.05	84.05	82.18	82.43	8,650	-1.58(-1.88%)
Jun 24, 2019	84.55	84.55	83.53	84.01	18,647	-0.25(-0.29%)
Jun 21, 2019	84.10	84.54	83.57	84.25	37,024	-0.10(-0.12%)
Jun 20, 2019	85.03	85.04	84.30	84.35	4,966	-0.46(-0.54%)
Jun 19, 2019	85.04	85.04	84.75	84.81	4,086	-0.20(-0.23%)
Jun 18, 2019	84.15	85.83	84.15	85.01	8,792	+0.77(+0.91%)
Jun 17, 2019	83.97	84.44	83.97	84.24	3,404	+0.30(+0.35%)
Jun 14, 2019	84.19	84.45	83.95	83.95	5,594	-0.11(-0.13%)
Jun 13, 2019	84.29	84.53	83.57	84.06	10,414	-0.20(-0.23%)
Jun 12, 2019	84.37	84.55	83.57	84.25	10,555	-0.05(-0.06%)
Jun 11, 2019	85.06	85.06	84.06	84.30	5,755	-0.23(-0.27%)
Jun 10, 2019	85.36	85.36	84.39	84.53	5,566	-0.56(-0.66%)
Jun 07, 2019	85.78	85.78	85.09	85.09	7,120	-0.80(-0.93%)
Jun 06, 2019	87.28	87.67	85.60	85.89	5,741	-1.27(-1.46%)
Jun 05, 2019	88.05	88.35	87.15	87.15	5,549	-0.72(-0.82%)
Jun 04, 2019	87.56	88.17	87.25	87.87	7,362	+0.80(+0.91%)