Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	20.14	20.14	19.99	20.00	690	-0.14(-0.69%)
May 30, 2007	19.97	20.14	19.94	20.14	1,150	+0.14(+0.70%)
May 29, 2007	19.93	20.00	19.93	20.00	1,380	+0.11(+0.57%)
May 25, 2007	19.65	19.88	19.65	19.88	345	+0.09(+0.44%)
May 24, 2007	19.62	19.80	19.62	19.80	460	+0.01(+0.04%)
May 23, 2007	19.80	19.94	19.61	19.79	1,667	+0.11(+0.57%)
May 22, 2007	19.80	19.80	19.67	19.67	460	-0.14(-0.70%)
May 21, 2007	19.67	19.81	19.56	19.81	12,422	+0.20(+1.04%)
May 18, 2007	19.64	19.64	19.61	19.61	8,485	+0.00(+0.02%)
May 17, 2007	19.69	19.69	19.61	19.61	345	+0.00(+0.00%)
May 16, 2007	19.65	19.66	19.61	19.61	2,216	-0.13(-0.66%)
May 15, 2007	19.66	19.93	19.66	19.74	5,889	+0.10(+0.49%)
May 14, 2007	19.60	20.01	19.20	19.64	6,100	-0.33(-1.65%)
May 11, 2007	20.15	20.91	18.41	19.97	53,255	-1.15(-5.43%)
May 10, 2007	21.12	21.12	21.12	21.12	172	-0.17(-0.82%)
May 09, 2007	21.29	21.29	21.29	21.29	0	+0.00(+0.00%)
May 08, 2007	21.29	21.29	21.29	21.29	0	+0.00(+0.00%)
May 07, 2007	21.34	21.42	21.29	21.29	1,266	-0.43(-2.00%)
May 04, 2007	21.54	21.73	21.54	21.73	690	-0.05(-0.24%)
May 03, 2007	21.78	21.78	21.78	21.78	0	+0.00(+0.00%)
May 02, 2007	21.95	21.95	21.78	21.78	22,854	-0.30(-1.34%)
May 01, 2007	22.07	22.07	22.07	22.07	115	+0.12(+0.55%)
Apr 30, 2007	21.95	21.95	21.95	21.95	2,760	-0.12(-0.55%)
Apr 27, 2007	22.07	22.07	22.07	22.07	230	-0.01(-0.04%)
Apr 26, 2007	22.07	22.08	22.07	22.08	1,025	+0.12(+0.55%)
Apr 25, 2007	21.95	21.96	21.95	21.96	1,610	+0.00(+0.00%)
Apr 24, 2007	21.95	21.98	21.95	21.96	460	+0.01(+0.04%)
Apr 23, 2007	21.75	22.07	21.75	21.95	2,181	-0.25(-1.14%)
Apr 20, 2007	22.20	22.20	22.20	22.20	0	+0.00(+0.00%)
Apr 19, 2007	22.20	22.20	22.20	22.20	0	+0.00(+0.00%)
Apr 18, 2007	22.10	22.20	22.10	22.20	414	+0.16(+0.71%)
Apr 17, 2007	21.91	22.05	21.75	22.05	8,498	-0.18(-0.82%)
Apr 16, 2007	22.77	22.77	22.17	22.23	3,565	-0.70(-3.03%)
Apr 13, 2007	22.80	22.93	22.80	22.93	346	-0.07(-0.30%)
Apr 12, 2007	23.00	23.00	23.00	23.00	690	+0.00(+0.00%)
Apr 11, 2007	23.00	23.02	23.00	23.00	5,082	+0.00(+0.00%)
Apr 10, 2007	22.92	23.00	22.92	23.00	345	+0.00(+0.00%)
Apr 09, 2007	23.00	23.00	23.00	23.00	115	-0.04(-0.19%)
Apr 05, 2007	22.87	23.04	22.87	23.04	908	+0.02(+0.08%)
Apr 04, 2007	22.87	23.03	22.87	23.02	2,667	-0.01(-0.04%)
Apr 03, 2007	22.96	23.03	22.95	23.03	5,060	-0.05(-0.23%)
Apr 02, 2007	22.91	23.08	22.91	23.08	1,634	-0.03(-0.11%)
Mar 30, 2007	23.11	23.11	23.11	23.11	14,492	-0.16(-0.67%)
Mar 29, 2007	23.27	23.27	23.27	23.27	345	-0.14(-0.59%)
Mar 28, 2007	23.40	23.40	23.40	23.40	115	-0.33(-1.39%)
Mar 27, 2007	23.39	24.05	23.39	23.73	1,322	+0.67(+2.90%)
Mar 26, 2007	23.09	23.67	23.00	23.07	4,069	-0.33(-1.41%)
Mar 23, 2007	23.09	23.40	23.09	23.40	1,380	+0.40(+1.74%)
Mar 22, 2007	23.00	23.12	22.99	23.00	3,342	+0.00(+0.00%)
Mar 21, 2007	23.00	23.00	23.00	23.00	230	+0.00(+0.00%)
Mar 20, 2007	23.00	23.00	23.00	23.00	460	+0.00(+0.00%)
Mar 19, 2007	22.64	23.00	22.60	23.00	2,942	-0.01(-0.04%)
Mar 16, 2007	23.00	23.00	23.00	23.00	0	+0.00(+0.00%)
Mar 15, 2007	23.00	23.00	23.00	23.00	594	+0.00(+0.00%)
Mar 14, 2007	23.00	23.00	23.00	23.00	0	+0.00(+0.00%)
Mar 13, 2007	23.00	23.00	23.00	23.00	0	+0.00(+0.00%)
Mar 12, 2007	23.00	23.00	23.00	23.00	0	+0.00(+0.00%)
Mar 09, 2007	23.26	23.26	23.00	23.00	9,578	-0.25(-1.08%)
Mar 08, 2007	22.97	23.26	22.97	23.26	4,389	+0.00(+0.00%)
Mar 07, 2007	23.26	23.27	23.26	23.26	632	+0.00(+0.00%)
Mar 06, 2007	23.26	23.26	23.26	23.26	2,758	-0.01(-0.04%)
Mar 05, 2007	23.39	23.58	23.27	23.27	18,673	+0.01(+0.04%)
Mar 02, 2007	23.26	23.26	23.26	23.26	1,653	-0.01(-0.04%)