Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	19.48	19.15	19.15	19.15	10,581	-0.23(-1.21%)
Dec 30, 2009	19.20	19.49	18.58	19.39	9,651	+0.26(+1.36%)
Dec 29, 2009	19.46	19.79	18.14	19.13	14,590	-0.37(-1.87%)
Dec 28, 2009	18.59	20.02	17.82	19.49	8,394	+0.68(+3.60%)
Dec 24, 2009	19.06	19.37	18.39	18.81	5,782	-0.23(-1.19%)
Dec 23, 2009	17.86	19.60	17.18	19.04	14,045	+0.91(+5.04%)
Dec 22, 2009	18.75	18.87	17.88	18.13	14,729	-0.55(-2.93%)
Dec 21, 2009	17.83	19.70	17.83	18.68	25,678	+0.81(+4.53%)
Dec 18, 2009	16.94	17.87	16.50	17.87	38,306	+1.37(+8.33%)
Dec 17, 2009	16.20	16.94	16.20	16.49	8,508	+0.23(+1.44%)
Dec 16, 2009	16.75	17.29	16.12	16.26	23,813	-0.28(-1.68%)
Dec 15, 2009	17.05	17.23	16.43	16.54	14,359	-0.54(-3.16%)
Dec 14, 2009	16.89	17.42	16.61	17.08	6,161	+0.50(+3.04%)
Dec 11, 2009	16.88	16.88	16.11	16.57	29,757	-0.21(-1.24%)
Dec 10, 2009	17.55	17.73	16.50	16.78	17,474	-0.83(-4.74%)
Dec 09, 2009	17.19	17.79	16.88	17.61	8,642	+0.51(+3.00%)
Dec 08, 2009	17.49	17.92	16.54	17.10	29,073	-0.46(-2.62%)
Dec 07, 2009	16.97	17.73	16.53	17.56	6,675	+0.67(+3.96%)
Dec 04, 2009	17.34	17.60	16.55	16.89	4,714	-0.26(-1.52%)
Dec 03, 2009	17.64	17.93	17.13	17.15	8,560	-0.53(-3.00%)
Dec 02, 2009	17.61	17.73	16.15	17.68	18,415	+0.31(+1.80%)
Dec 01, 2009	18.35	18.91	17.37	17.37	10,462	-0.86(-4.72%)
Nov 30, 2009	19.47	19.47	18.23	18.23	9,535	-1.18(-6.09%)
Nov 27, 2009	19.84	19.84	19.41	19.41	3,030	-0.97(-4.78%)
Nov 25, 2009	20.51	20.91	20.04	20.39	4,789	-0.12(-0.59%)
Nov 24, 2009	19.80	20.53	19.80	20.51	8,840	+0.31(+1.55%)
Nov 23, 2009	20.76	21.19	19.85	20.20	18,168	-0.12(-0.60%)
Nov 20, 2009	20.67	20.97	19.99	20.32	14,545	-0.34(-1.64%)
Nov 19, 2009	20.87	21.26	20.10	20.66	6,590	-0.35(-1.66%)
Nov 18, 2009	19.74	21.32	19.47	21.01	9,110	+0.63(+3.12%)
Nov 17, 2009	20.71	20.94	19.74	20.37	10,758	-0.86(-4.05%)
Nov 16, 2009	20.90	21.74	20.62	21.23	12,002	+0.43(+2.05%)
Nov 13, 2009	20.56	21.08	20.21	20.81	8,430	+0.24(+1.18%)
Nov 12, 2009	20.99	21.31	20.48	20.56	12,638	-0.54(-2.55%)
Nov 11, 2009	20.74	21.10	20.46	21.10	14,570	+0.33(+1.59%)
Nov 10, 2009	20.75	21.10	20.57	20.77	6,010	-0.10(-0.46%)
Nov 09, 2009	20.37	20.87	20.22	20.87	6,099	+0.47(+2.30%)
Nov 06, 2009	19.61	20.40	19.61	20.40	25,833	+0.39(+1.96%)
Nov 05, 2009	19.82	20.74	19.17	20.01	21,988	+0.32(+1.63%)
Nov 04, 2009	20.92	20.99	19.49	19.68	9,707	-1.30(-6.21%)
Nov 03, 2009	21.54	21.54	20.41	20.99	18,579	-0.52(-2.42%)
Nov 02, 2009	21.04	21.51	21.04	21.51	5,450	+0.36(+1.68%)
Oct 30, 2009	21.08	21.29	20.87	21.15	12,226	+0.02(+0.08%)
Oct 29, 2009	21.01	21.14	20.66	21.14	7,930	+0.23(+1.08%)
Oct 28, 2009	21.08	21.24	20.55	20.91	21,743	-0.24(-1.15%)
Oct 27, 2009	21.14	21.44	20.87	21.15	10,854	+0.04(+0.21%)
Oct 26, 2009	21.52	21.74	21.05	21.11	6,533	-0.24(-1.14%)
Oct 23, 2009	21.46	21.67	21.14	21.35	10,135	-0.18(-0.85%)
Oct 22, 2009	21.45	21.61	21.08	21.54	9,796	+0.10(+0.49%)
Oct 21, 2009	21.65	21.71	21.17	21.43	6,548	-0.29(-1.32%)
Oct 20, 2009	21.72	21.74	21.04	21.72	12,046	+0.43(+2.04%)
Oct 19, 2009	21.29	21.50	20.89	21.28	9,182	+0.01(+0.04%)
Oct 16, 2009	20.94	21.59	20.94	21.27	9,673	+0.31(+1.49%)
Oct 15, 2009	20.89	21.18	20.87	20.96	18,422	-0.77(-3.56%)
Oct 14, 2009	21.47	21.74	21.26	21.74	14,325	+0.91(+4.38%)
Oct 13, 2009	20.98	20.98	20.41	20.82	37,305	+0.17(+0.84%)
Oct 12, 2009	20.76	21.30	20.64	20.65	7,445	-0.65(-3.06%)
Oct 09, 2009	21.21	21.64	20.87	21.30	3,084	+0.08(+0.37%)
Oct 08, 2009	20.92	21.74	20.92	21.22	13,796	+0.37(+1.75%)
Oct 07, 2009	20.30	21.53	20.30	20.86	13,246	+0.56(+2.74%)
Oct 06, 2009	20.39	20.39	19.69	20.30	1,326	+0.30(+1.52%)
Oct 05, 2009	19.67	20.00	19.29	20.00	10,461	+0.26(+1.32%)
Oct 02, 2009	19.93	19.93	19.12	19.74	21,989	+0.45(+2.34%)