Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	25.37	25.55	24.77	25.52	5,091	+0.43(+1.71%)
May 30, 2012	25.05	25.41	25.05	25.09	2,803	-0.50(-1.96%)
May 29, 2012	25.52	25.59	25.52	25.59	829	+0.50(+2.00%)
May 25, 2012	25.05	25.26	24.86	25.09	2,706	+0.04(+0.15%)
May 24, 2012	25.10	25.46	25.05	25.05	886	-0.11(-0.44%)
May 23, 2012	25.16	25.64	22.81	25.16	3,221	-0.21(-0.83%)
May 22, 2012	26.00	26.64	25.37	25.37	1,708	-0.68(-2.59%)
May 21, 2012	25.66	26.19	25.22	26.05	4,282	+0.57(+2.22%)
May 18, 2012	25.04	26.43	25.04	25.48	4,546	+0.26(+1.01%)
May 17, 2012	26.54	26.54	25.23	25.23	4,878	-1.41(-5.31%)
May 16, 2012	26.51	26.87	26.46	26.64	1,876	+0.21(+0.79%)
May 15, 2012	26.97	27.14	25.90	26.43	3,640	-0.57(-2.13%)
May 14, 2012	26.82	27.16	26.66	27.01	4,233	-0.19(-0.70%)
May 11, 2012	26.44	27.20	26.44	27.20	3,107	+0.42(+1.57%)
May 10, 2012	27.37	27.37	26.48	26.78	1,853	-0.50(-1.84%)
May 09, 2012	26.76	27.37	26.76	27.28	5,329	+0.00(+0.00%)
May 08, 2012	27.20	27.37	27.10	27.28	17,504	-0.09(-0.33%)
May 07, 2012	26.91	27.59	26.79	27.37	8,625	+0.36(+1.32%)
May 04, 2012	26.64	27.16	25.61	27.02	6,004	+0.07(+0.27%)
May 03, 2012	26.78	27.01	26.69	26.94	24,990	+0.12(+0.44%)
May 02, 2012	26.22	26.82	26.09	26.82	5,686	+0.36(+1.38%)
May 01, 2012	25.64	26.64	25.37	26.46	27,530	+1.40(+5.57%)
Apr 30, 2012	25.49	25.64	24.68	25.06	4,055	-0.44(-1.72%)
Apr 27, 2012	26.00	26.00	25.41	25.50	5,026	+0.16(+0.61%)
Apr 26, 2012	24.91	25.35	24.71	25.35	2,103	+0.15(+0.58%)
Apr 25, 2012	24.73	25.20	24.48	25.20	3,795	+0.55(+2.21%)
Apr 24, 2012	24.45	24.66	24.31	24.66	3,209	+0.49(+2.03%)
Apr 23, 2012	24.43	24.58	24.07	24.17	5,662	-0.71(-2.85%)
Apr 20, 2012	24.85	25.06	24.68	24.87	5,568	+0.48(+1.97%)
Apr 19, 2012	24.77	24.77	24.27	24.39	6,221	-0.22(-0.89%)
Apr 18, 2012	24.63	24.87	24.47	24.61	5,083	-0.23(-0.91%)
Apr 17, 2012	24.53	24.97	24.53	24.84	2,156	+0.31(+1.26%)
Apr 16, 2012	24.59	24.59	24.53	24.53	380	+0.53(+2.20%)
Apr 13, 2012	24.88	24.88	23.93	24.00	2,156	-1.33(-5.24%)
Apr 12, 2012	24.61	25.57	24.61	25.33	6,925	+0.67(+2.73%)
Apr 11, 2012	24.53	24.66	24.03	24.66	4,410	+0.94(+3.94%)
Apr 10, 2012	24.47	24.81	23.67	23.72	13,667	-0.72(-2.94%)
Apr 09, 2012	24.47	25.69	24.44	24.44	6,443	-0.53(-2.11%)
Apr 05, 2012	25.34	25.71	24.54	24.97	2,648	-0.54(-2.10%)
Apr 04, 2012	25.21	25.77	24.98	25.50	11,106	-0.20(-0.78%)
Apr 03, 2012	25.83	25.92	25.03	25.70	3,970	-0.05(-0.21%)
Apr 02, 2012	25.71	26.03	25.30	25.76	30,708	+0.95(+3.85%)
Mar 30, 2012	25.27	26.03	24.07	24.80	7,043	-0.14(-0.55%)
Mar 29, 2012	25.76	25.76	24.94	24.94	1,017	-0.24(-0.94%)
Mar 28, 2012	25.17	25.17	25.17	25.17	989	-0.73(-2.81%)
Mar 27, 2012	25.89	26.22	25.58	25.90	7,238	-0.26(-1.01%)
Mar 26, 2012	25.44	26.18	24.54	26.16	4,195	+1.03(+4.08%)
Mar 23, 2012	24.52	25.44	24.44	25.14	9,496	+0.64(+2.60%)
Mar 22, 2012	24.77	24.77	24.44	24.50	998	-0.59(-2.35%)
Mar 21, 2012	24.59	25.25	24.59	25.09	1,086	+0.74(+3.06%)
Mar 20, 2012	24.56	25.24	24.35	24.35	2,624	-0.38(-1.54%)
Mar 19, 2012	23.89	25.48	23.89	24.73	10,693	+0.78(+3.26%)
Mar 16, 2012	23.71	23.95	23.53	23.95	8,033	+0.15(+0.61%)
Mar 15, 2012	23.34	23.87	23.17	23.80	4,988	+0.49(+2.10%)
Mar 14, 2012	23.92	23.99	23.20	23.31	3,842	-0.52(-2.17%)
Mar 13, 2012	23.48	23.84	23.39	23.83	3,362	+0.59(+2.54%)
Mar 12, 2012	23.00	23.32	22.85	23.24	2,233	+0.05(+0.20%)
Mar 09, 2012	22.74	23.36	22.74	23.19	6,059	+0.38(+1.67%)
Mar 08, 2012	22.35	22.81	22.35	22.81	1,869	+0.64(+2.91%)
Mar 07, 2012	22.15	22.17	22.04	22.17	3,641	+0.27(+1.25%)
Mar 06, 2012	22.49	22.53	21.36	21.89	11,230	-0.73(-3.21%)
Mar 05, 2012	23.53	23.53	22.56	22.62	12,523	-0.09(-0.40%)
Mar 02, 2012	22.83	22.99	22.71	22.71	5,436	-0.07(-0.32%)