Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	24.78	25.45	24.59	25.45	15,985	+0.48(+1.92%)
Dec 29, 2005	25.09	25.09	24.97	24.97	4,915	-0.03(-0.10%)
Dec 28, 2005	24.83	25.00	24.82	25.00	7,131	+0.22(+0.88%)
Dec 27, 2005	24.92	24.92	24.78	24.78	4,715	-0.43(-1.72%)
Dec 23, 2005	24.50	25.21	24.39	25.21	2,193	+0.29(+1.15%)
Dec 22, 2005	24.87	24.93	24.87	24.93	1,541	-0.10(-0.38%)
Dec 21, 2005	25.47	25.56	24.91	25.02	6,229	-0.63(-2.44%)
Dec 20, 2005	25.51	25.65	25.51	25.65	2,613	-0.04(-0.17%)
Dec 19, 2005	25.58	25.69	25.58	25.69	4,183	-0.17(-0.67%)
Dec 16, 2005	25.74	26.00	25.74	25.87	594	-0.15(-0.57%)
Dec 15, 2005	24.35	26.02	24.35	26.01	9,755	+1.35(+5.46%)
Dec 14, 2005	24.43	24.81	24.42	24.67	3,276	+0.27(+1.10%)
Dec 13, 2005	24.73	24.93	24.40	24.40	9,398	-0.36(-1.44%)
Dec 12, 2005	25.21	25.21	24.34	24.75	17,479	-0.46(-1.83%)
Dec 09, 2005	25.21	25.21	25.21	25.21	6,755	-0.37(-1.46%)
Dec 08, 2005	25.66	25.67	25.21	25.59	2,007	-0.10(-0.41%)
Dec 07, 2005	26.07	26.07	25.69	25.69	2,112	-0.37(-1.43%)
Dec 06, 2005	25.69	26.07	25.69	26.07	1,437	+0.03(+0.13%)
Dec 05, 2005	26.45	26.47	25.66	26.03	7,934	-0.97(-3.61%)
Dec 02, 2005	26.55	27.00	26.08	27.00	2,070	+0.92(+3.53%)
Dec 01, 2005	25.92	26.60	25.92	26.08	13,911	+0.00(+0.00%)
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%)