Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	26.08	26.08	26.08	26.08	3,421	+0.00(+0.00%)
Nov 29, 2005	26.09	26.09	26.08	26.08	3,510	-0.01(-0.03%)
Nov 28, 2005	26.16	26.25	26.09	26.09	1,833	-0.05(-0.20%)
Nov 25, 2005	26.13	26.42	26.13	26.14	623	-0.02(-0.09%)
Nov 23, 2005	26.34	26.35	26.17	26.17	820	-0.34(-1.28%)
Nov 22, 2005	26.14	26.51	26.09	26.51	1,610	-0.05(-0.20%)
Nov 21, 2005	27.17	27.17	26.08	26.56	2,581	-0.61(-2.24%)
Nov 18, 2005	27.39	27.43	27.15	27.17	2,587	-0.52(-1.88%)
Nov 17, 2005	27.37	27.82	27.37	27.69	4,295	+0.39(+1.43%)
Nov 16, 2005	27.02	27.30	26.95	27.30	33,995	-0.06(-0.22%)
Nov 15, 2005	27.35	27.36	27.35	27.36	777	+0.41(+1.52%)
Nov 14, 2005	26.98	26.98	26.95	26.95	9,431	-0.17(-0.64%)
Nov 11, 2005	26.54	27.32	26.53	27.13	16,831	+0.22(+0.81%)
Nov 10, 2005	26.95	26.95	26.91	26.91	21,908	-0.04(-0.16%)
Nov 09, 2005	26.29	26.95	26.29	26.95	3,519	+0.86(+3.30%)
Nov 08, 2005	26.47	26.70	26.09	26.09	1,525	-0.42(-1.57%)
Nov 07, 2005	26.53	26.91	26.51	26.51	4,896	-0.12(-0.46%)
Nov 04, 2005	26.62	26.91	26.62	26.63	644	-0.21(-0.78%)
Nov 03, 2005	26.77	26.95	26.73	26.84	8,856	+0.15(+0.55%)
Nov 02, 2005	26.91	26.91	26.60	26.69	5,083	-0.04(-0.16%)
Nov 01, 2005	26.91	26.91	26.63	26.73	9,857	-0.22(-0.81%)
Oct 31, 2005	25.44	26.95	25.44	26.95	5,116	+0.88(+3.37%)
Oct 28, 2005	25.90	26.10	25.65	26.07	3,671	+0.23(+0.87%)
Oct 27, 2005	25.51	25.86	25.19	25.85	11,177	+0.85(+3.41%)
Oct 26, 2005	24.78	25.40	24.63	25.00	13,322	+0.48(+1.95%)
Oct 25, 2005	23.83	24.61	23.83	24.52	3,048	+0.63(+2.62%)
Oct 24, 2005	23.95	24.32	23.70	23.89	7,134	-0.18(-0.76%)
Oct 21, 2005	24.07	24.27	24.07	24.07	12,652	+0.04(+0.18%)
Oct 20, 2005	24.04	24.04	23.71	24.03	4,888	+0.11(+0.47%)
Oct 19, 2005	24.71	24.71	23.74	23.92	5,828	+0.07(+0.29%)
Oct 18, 2005	23.87	24.13	23.85	23.85	20,254	-0.13(-0.54%)
Oct 17, 2005	23.76	24.14	23.76	23.98	13,598	-0.10(-0.43%)
Oct 14, 2005	24.30	24.30	23.47	24.08	8,041	-0.04(-0.18%)
Oct 13, 2005	25.21	25.37	24.13	24.13	4,484	-1.30(-5.13%)
Oct 12, 2005	25.81	26.41	25.39	25.43	11,006	-1.70(-6.25%)
Oct 11, 2005	27.02	27.13	27.02	27.13	920	+0.00(+0.00%)
Oct 10, 2005	27.12	27.13	27.12	27.13	233	+0.15(+0.55%)
Oct 07, 2005	26.98	26.98	26.98	26.98	233	-0.30(-1.08%)
Oct 06, 2005	27.21	27.27	26.99	27.27	1,303	-0.02(-0.06%)
Oct 05, 2005	27.25	27.42	26.95	27.29	2,875	+0.43(+1.59%)
Oct 04, 2005	26.97	26.97	26.85	26.86	5,011	-0.26(-0.96%)
Oct 03, 2005	27.13	27.13	27.03	27.13	33,491	+0.00(+0.00%)
Sep 30, 2005	27.13	27.13	27.13	27.13	484	-0.37(-1.36%)
Sep 29, 2005	27.13	27.50	27.13	27.50	2,126	+0.42(+1.54%)
Sep 28, 2005	27.25	27.63	27.02	27.08	18,962	-0.47(-1.70%)
Sep 27, 2005	27.43	27.64	27.34	27.55	1,617	-0.40(-1.43%)
Sep 26, 2005	27.90	27.95	27.86	27.95	805	+0.24(+0.88%)
Sep 23, 2005	27.71	27.71	27.56	27.71	1,509	-0.33(-1.18%)
Sep 22, 2005	27.82	28.05	27.82	28.04	4,090	-0.08(-0.28%)
Sep 21, 2005	28.13	28.13	28.07	28.12	1,624	-0.36(-1.25%)
Sep 20, 2005	28.68	28.69	28.12	28.47	1,038	-0.21(-0.73%)
Sep 19, 2005	29.28	29.28	28.53	28.68	2,655	+0.35(+1.23%)
Sep 16, 2005	28.34	28.37	28.33	28.33	2,069	-0.11(-0.40%)
Sep 15, 2005	28.68	28.68	28.34	28.45	3,220	-0.17(-0.61%)
Sep 14, 2005	29.28	29.28	28.62	28.62	1,610	+0.58(+2.08%)
Sep 13, 2005	28.04	28.04	28.04	28.04	231	-0.03(-0.09%)
Sep 12, 2005	28.34	28.34	28.06	28.06	4,054	-0.09(-0.31%)
Sep 09, 2005	28.12	28.43	28.06	28.15	5,419	-0.32(-1.13%)
Sep 08, 2005	28.06	28.47	28.06	28.47	345	+0.30(+1.08%)
Sep 07, 2005	28.21	28.21	28.17	28.17	356	+0.01(+0.03%)
Sep 06, 2005	28.69	28.69	28.06	28.16	2,133	-0.53(-1.85%)
Sep 02, 2005	28.69	28.69	28.69	28.69	992	-0.13(-0.45%)