Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	31.42	31.45	31.31	31.32	2,985	+0.01(+0.03%)
May 29, 2014	31.25	31.47	31.25	31.31	1,129	+0.02(+0.06%)
May 28, 2014	31.30	31.33	31.23	31.29	3,033	-0.17(-0.54%)
May 27, 2014	31.26	31.47	31.26	31.46	2,715	+0.03(+0.09%)
May 23, 2014	31.44	31.43	31.43	31.43	4,258	+0.20(+0.63%)
May 22, 2014	31.23	31.23	31.23	31.23	333	-0.19(-0.60%)
May 21, 2014	31.26	31.42	31.23	31.42	4,934	+0.19(+0.60%)
May 20, 2014	31.25	31.28	31.18	31.23	17,773	-0.22(-0.69%)
May 19, 2014	31.24	31.49	31.24	31.45	3,444	-0.11(-0.36%)
May 16, 2014	31.31	31.64	31.25	31.56	4,343	+0.23(+0.72%)
May 15, 2014	31.56	31.95	31.04	31.34	15,263	-0.23(-0.74%)
May 14, 2014	31.75	31.80	31.56	31.57	11,324	-0.08(-0.24%)
May 13, 2014	32.05	32.05	31.65	31.65	2,078	-0.65(-2.01%)
May 12, 2014	31.80	32.39	31.75	32.29	5,729	+0.60(+1.90%)
May 09, 2014	31.58	32.04	31.58	31.69	5,421	+0.12(+0.39%)
May 08, 2014	32.06	32.08	31.57	31.57	3,925	-0.22(-0.68%)
May 07, 2014	31.62	32.10	31.57	31.79	5,539	+0.22(+0.68%)
May 06, 2014	31.65	31.67	31.56	31.57	6,497	-0.07(-0.21%)
May 05, 2014	31.57	31.92	31.57	31.64	3,852	-0.15(-0.47%)
May 02, 2014	31.75	31.79	31.47	31.79	4,683	+0.15(+0.48%)
May 01, 2014	31.47	31.72	31.47	31.64	8,670	+0.17(+0.54%)
Apr 30, 2014	31.51	31.65	31.47	31.47	9,103	-0.19(-0.59%)
Apr 29, 2014	31.99	32.35	31.43	31.65	2,766	-0.08(-0.24%)
Apr 28, 2014	31.41	31.73	31.36	31.73	2,534	+0.37(+1.16%)
Apr 25, 2014	31.36	31.63	31.34	31.36	5,275	-0.16(-0.50%)
Apr 24, 2014	32.37	32.37	31.43	31.52	3,151	-0.74(-2.29%)
Apr 23, 2014	32.10	32.32	32.02	32.26	3,239	-0.03(-0.09%)
Apr 22, 2014	32.29	32.29	32.20	32.29	2,304	-0.09(-0.29%)
Apr 21, 2014	31.92	32.53	31.92	32.38	3,542	+0.16(+0.49%)
Apr 17, 2014	32.31	32.23	32.23	32.23	1,602	-0.12(-0.38%)
Apr 16, 2014	31.82	32.62	31.82	32.35	4,155	+0.52(+1.65%)
Apr 15, 2014	31.38	32.01	31.38	31.82	3,507	+0.37(+1.19%)
Apr 14, 2014	31.81	32.08	31.36	31.45	6,612	+0.15(+0.48%)
Apr 11, 2014	30.96	31.62	30.96	31.30	4,583	+0.17(+0.54%)
Apr 10, 2014	31.50	31.79	31.13	31.13	7,267	-0.49(-1.54%)
Apr 09, 2014	31.82	31.84	31.62	31.62	3,268	+0.15(+0.48%)
Apr 08, 2014	31.40	32.39	31.36	31.47	6,511	+0.10(+0.33%)
Apr 07, 2014	31.54	31.85	31.28	31.36	4,130	-0.25(-0.80%)
Apr 04, 2014	32.71	32.71	31.53	31.62	4,665	-1.09(-3.32%)
Apr 03, 2014	32.70	32.70	31.89	32.70	2,016	+0.04(+0.11%)
Apr 02, 2014	32.67	32.67	32.27	32.67	1,660	+0.29(+0.90%)
Apr 01, 2014	32.26	32.43	31.95	32.38	12,609	+0.45(+1.41%)
Mar 31, 2014	32.07	32.12	31.51	31.93	5,380	+0.04(+0.12%)
Mar 28, 2014	32.04	32.06	31.89	31.89	2,512	-0.11(-0.35%)
Mar 27, 2014	32.47	32.47	32.00	32.00	1,879	-0.58(-1.78%)
Mar 26, 2014	32.70	32.70	32.49	32.58	6,158	-0.05(-0.14%)
Mar 25, 2014	32.19	32.68	32.19	32.63	1,808	+0.41(+1.28%)
Mar 24, 2014	32.67	32.80	31.73	32.22	4,562	-0.43(-1.32%)
Mar 21, 2014	32.82	32.82	32.04	32.65	5,952	-0.17(-0.51%)
Mar 20, 2014	32.41	32.82	31.55	32.82	6,566	+0.47(+1.45%)
Mar 19, 2014	32.28	32.38	31.46	32.35	10,545	+0.13(+0.41%)
Mar 18, 2014	31.80	32.26	31.80	32.22	2,670	+0.43(+1.35%)
Mar 17, 2014	31.36	31.95	31.36	31.79	3,271	+0.42(+1.34%)
Mar 14, 2014	31.77	31.77	31.36	31.36	1,143	+0.01(+0.03%)
Mar 13, 2014	31.23	31.36	31.20	31.36	21,902	+0.14(+0.45%)
Mar 12, 2014	32.24	32.34	30.89	31.21	8,511	-1.08(-3.33%)
Mar 11, 2014	33.11	33.11	32.29	32.29	4,352	-0.70(-2.13%)
Mar 10, 2014	33.60	33.69	32.98	32.99	4,419	-0.60(-1.78%)
Mar 07, 2014	34.33	34.63	33.37	33.59	8,405	-0.68(-1.99%)
Mar 06, 2014	33.65	34.29	33.65	34.28	2,362	+0.63(+1.86%)
Mar 05, 2014	33.77	33.77	33.65	33.65	2,543	-0.04(-0.11%)
Mar 04, 2014	33.59	33.70	33.33	33.69	14,738	+0.39(+1.18%)