Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	32.66	32.66	32.11	32.42	26,782	-0.31(-0.96%)
Jun 27, 2013	32.78	32.87	32.42	32.73	0	+0.27(+0.83%)
Jun 26, 2013	32.86	32.86	31.69	32.46	0	-0.13(-0.40%)
Jun 25, 2013	32.12	32.90	32.06	32.59	0	+0.92(+2.89%)
Jun 24, 2013	32.14	32.16	31.52	31.67	0	-0.56(-1.72%)
Jun 21, 2013	31.54	33.06	30.94	32.23	15,823	+0.81(+2.56%)
Jun 20, 2013	31.67	32.23	31.12	31.42	0	-0.65(-2.02%)
Jun 19, 2013	32.42	32.42	31.83	32.07	0	-0.45(-1.40%)
Jun 18, 2013	32.31	32.56	31.71	32.53	0	+0.43(+1.33%)
Jun 17, 2013	32.55	32.75	31.92	32.10	0	-0.11(-0.35%)
Jun 14, 2013	32.85	32.85	32.21	32.21	0	-0.66(-2.00%)
Jun 13, 2013	31.76	32.87	31.76	32.87	2,651	+1.11(+3.50%)
Jun 12, 2013	32.11	32.11	31.76	31.76	3,252	-0.31(-0.98%)
Jun 11, 2013	31.69	32.16	31.69	32.07	4,606	-0.13(-0.40%)
Jun 10, 2013	32.72	32.72	32.03	32.20	0	-0.31(-0.97%)
Jun 07, 2013	32.66	32.66	31.80	32.52	0	+0.27(+0.83%)
Jun 06, 2013	32.32	32.43	31.77	32.25	0	+0.47(+1.49%)
Jun 05, 2013	32.21	32.21	31.77	31.78	0	-0.38(-1.18%)
Jun 04, 2013	33.11	33.11	32.16	32.16	0	-0.63(-1.92%)
Jun 03, 2013	32.68	33.11	32.49	32.79	9,752	-0.08(-0.25%)
May 31, 2013	32.55	32.88	32.46	32.87	10,181	+0.05(+0.14%)
May 30, 2013	32.25	32.99	32.25	32.82	0	+0.64(+1.99%)
May 29, 2013	32.05	32.59	32.05	32.18	9,497	-0.23(-0.71%)
May 28, 2013	31.95	32.83	31.95	32.42	13,823	+0.74(+2.34%)
May 24, 2013	31.67	31.95	31.23	31.67	0	-0.06(-0.18%)
May 23, 2013	31.89	32.14	31.47	31.73	0	-0.27(-0.84%)
May 22, 2013	32.81	32.81	31.73	32.00	0	-0.73(-2.24%)
May 21, 2013	31.25	32.88	31.15	32.73	0	+1.37(+4.37%)
May 20, 2013	30.60	31.50	30.59	31.36	0	+0.14(+0.44%)
May 17, 2013	30.84	31.49	30.84	31.22	0	+0.44(+1.41%)
May 16, 2013	30.88	31.76	30.61	30.79	2,616	-0.05(-0.15%)
May 15, 2013	31.09	31.24	30.67	30.83	0	+1.46(+4.98%)
May 13, 2013	29.62	29.62	29.12	29.37	0	-0.49(-1.64%)
May 10, 2013	29.82	29.93	29.40	29.86	0	-0.01(-0.03%)
May 09, 2013	30.06	30.24	29.78	29.87	0	-0.03(-0.09%)
May 08, 2013	30.11	30.98	29.71	29.90	0	-0.33(-1.10%)
May 07, 2013	30.48	30.48	30.23	30.23	0	-0.30(-0.97%)
May 06, 2013	30.49	30.53	30.29	30.53	0	-0.06(-0.21%)
May 03, 2013	30.51	30.87	30.08	30.59	0	+0.51(+1.69%)
May 02, 2013	29.42	30.15	29.42	30.08	0	+0.99(+3.41%)
May 01, 2013	31.03	31.05	28.81	29.09	0	-2.38(-7.56%)
Apr 30, 2013	30.77	32.40	30.77	31.47	0	+0.83(+2.72%)
Apr 29, 2013	30.87	30.87	29.53	30.64	4,843	-0.21(-0.69%)
Apr 26, 2013	31.44	31.44	30.47	30.85	15,287	-0.66(-2.08%)
Apr 25, 2013	31.54	31.57	31.38	31.51	2,716	-0.10(-0.32%)
Apr 24, 2013	31.57	31.72	31.38	31.61	0	+0.03(+0.09%)
Apr 23, 2013	31.52	31.86	31.52	31.58	1,858	+0.18(+0.56%)
Apr 22, 2013	31.68	31.68	31.15	31.40	2,160	-0.42(-1.31%)
Apr 19, 2013	31.25	32.05	31.25	31.82	4,715	+0.60(+1.92%)
Apr 18, 2013	31.35	31.61	31.01	31.22	17,093	+0.02(+0.06%)
Apr 17, 2013	31.27	31.60	31.08	31.20	8,946	-0.07(-0.24%)
Apr 16, 2013	31.48	32.63	31.25	31.27	2,596	+0.13(+0.41%)
Apr 15, 2013	32.62	32.62	31.10	31.15	4,975	-1.34(-4.12%)
Apr 12, 2013	32.17	32.98	31.62	32.48	2,867	+0.02(+0.06%)
Apr 11, 2013	32.61	32.65	31.82	32.47	1,695	+0.07(+0.23%)
Apr 10, 2013	31.38	32.97	31.38	32.39	6,743	+1.15(+3.69%)
Apr 09, 2013	31.66	31.66	31.15	31.24	1,930	+0.03(+0.09%)
Apr 08, 2013	31.15	31.22	31.14	31.21	1,680	-0.01(-0.03%)
Apr 05, 2013	31.10	31.52	31.10	31.22	1,592	-0.25(-0.79%)
Apr 04, 2013	31.44	31.66	31.17	31.47	6,791	+0.16(+0.50%)
Apr 03, 2013	31.34	31.43	31.31	31.31	4,075	+0.10(+0.33%)
Apr 02, 2013	31.42	31.44	31.10	31.21	2,439	+0.06(+0.18%)