Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	16.67	16.93	16.67	16.79	6,325	-0.07(-0.42%)
Mar 30, 2010	17.14	17.14	16.74	16.86	2,940	-0.27(-1.58%)
Mar 29, 2010	17.40	17.40	17.05	17.13	2,822	-0.20(-1.16%)
Mar 26, 2010	17.32	17.52	17.03	17.33	7,410	+0.10(+0.56%)
Mar 25, 2010	17.37	18.27	17.01	17.23	34,216	-0.04(-0.20%)
Mar 24, 2010	17.24	17.64	17.10	17.27	3,350	-0.23(-1.30%)
Mar 23, 2010	17.23	17.59	17.06	17.50	8,523	+0.29(+1.68%)
Mar 22, 2010	17.13	17.21	17.13	17.21	1,286	-0.03(-0.20%)
Mar 19, 2010	17.50	17.50	16.83	17.24	9,292	-0.01(-0.05%)
Mar 18, 2010	18.17	18.17	17.16	17.25	914	-0.47(-2.66%)
Mar 17, 2010	17.70	17.75	17.50	17.72	5,522	+0.07(+0.40%)
Mar 16, 2010	17.37	18.02	17.04	17.65	13,846	+0.38(+2.18%)
Mar 15, 2010	17.19	18.12	16.95	17.28	21,685	-0.33(-1.89%)
Mar 12, 2010	17.61	17.61	17.61	17.61	456	-0.17(-0.93%)
Mar 11, 2010	17.77	17.78	17.65	17.78	1,972	-0.03(-0.15%)
Mar 10, 2010	17.72	17.97	17.65	17.80	1,304	-0.04(-0.24%)
Mar 09, 2010	18.14	18.14	17.67	17.85	4,605	-0.26(-1.45%)
Mar 08, 2010	17.49	18.11	17.49	18.11	1,303	+0.27(+1.52%)
Mar 05, 2010	17.70	17.88	17.33	17.84	6,773	+0.12(+0.69%)
Mar 04, 2010	18.00	18.10	17.71	17.72	4,734	-0.54(-2.97%)
Mar 03, 2010	17.75	18.67	17.65	18.26	27,774	+0.53(+3.01%)
Mar 02, 2010	16.83	18.03	16.83	17.72	30,385	+0.95(+5.68%)
Mar 01, 2010	16.79	17.14	16.53	16.77	19,812	+0.07(+0.42%)
Feb 26, 2010	16.70	16.74	16.70	16.70	5,054	+0.04(+0.26%)
Feb 25, 2010	16.66	16.79	16.43	16.66	7,963	-0.13(-0.78%)
Feb 24, 2010	16.93	16.96	16.61	16.79	10,314	-0.14(-0.83%)
Feb 23, 2010	17.81	17.81	16.76	16.93	9,352	-0.85(-4.77%)
Feb 22, 2010	17.66	18.27	17.61	17.78	6,332	+0.22(+1.25%)
Feb 19, 2010	17.90	17.90	17.44	17.56	5,706	-0.34(-1.91%)
Feb 18, 2010	17.72	18.33	17.34	17.90	4,224	+0.02(+0.10%)
Feb 17, 2010	18.74	18.74	17.09	17.88	8,019	-0.78(-4.19%)
Feb 16, 2010	17.10	18.89	17.10	18.66	3,023	+1.66(+9.74%)
Feb 12, 2010	16.61	17.01	17.01	17.01	4,117	+0.30(+1.78%)
Feb 11, 2010	16.57	17.44	16.57	16.71	5,846	+0.07(+0.42%)
Feb 10, 2010	16.60	16.95	16.31	16.64	25,948	-0.04(-0.26%)
Feb 09, 2010	16.76	17.02	16.58	16.68	5,401	+0.11(+0.69%)
Feb 08, 2010	16.98	17.08	16.31	16.57	10,301	-0.38(-2.22%)
Feb 05, 2010	16.84	17.49	16.35	16.95	35,079	-0.15(-0.87%)
Feb 04, 2010	17.27	17.32	17.06	17.09	4,218	-0.17(-0.96%)
Feb 03, 2010	17.50	17.81	17.26	17.26	5,918	-0.27(-1.55%)
Feb 02, 2010	17.85	17.86	17.51	17.53	6,200	-0.31(-1.72%)
Feb 01, 2010	17.86	18.29	17.71	17.84	7,443	-0.59(-3.18%)
Jan 29, 2010	18.34	18.62	18.23	18.42	15,020	+0.06(+0.33%)
Jan 28, 2010	17.92	18.97	17.82	18.36	31,705	+0.04(+0.24%)
Jan 27, 2010	18.27	18.46	17.86	18.32	7,324	-0.05(-0.28%)
Jan 26, 2010	19.62	19.62	18.23	18.37	11,707	-1.30(-6.63%)
Jan 25, 2010	19.34	20.25	19.34	19.67	6,919	+0.52(+2.72%)
Jan 22, 2010	18.26	20.04	18.26	19.15	18,975	+0.88(+4.80%)
Jan 21, 2010	19.13	19.72	18.09	18.28	3,419	-0.63(-3.36%)
Jan 20, 2010	18.88	19.12	18.48	18.91	3,914	-0.22(-1.14%)
Jan 19, 2010	18.63	19.13	18.24	19.13	2,960	+0.60(+3.24%)
Jan 15, 2010	19.14	18.53	18.53	18.53	19,093	-0.48(-2.52%)
Jan 14, 2010	17.85	19.22	17.85	19.01	13,437	+1.08(+6.01%)
Jan 13, 2010	17.48	18.14	17.21	17.93	27,266	+0.18(+1.03%)
Jan 12, 2010	18.34	18.49	17.52	17.74	14,956	-0.95(-5.07%)
Jan 11, 2010	19.01	19.06	18.56	18.69	6,029	-0.33(-1.74%)
Jan 08, 2010	19.24	19.65	18.98	19.02	4,190	-0.23(-1.22%)
Jan 07, 2010	19.13	19.26	19.09	19.26	3,493	+0.18(+0.96%)
Jan 06, 2010	19.02	19.27	18.99	19.07	15,575	+0.10(+0.50%)
Jan 05, 2010	19.34	19.46	18.98	18.98	9,506	-0.55(-2.81%)