Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	61.91	62.15	60.89	61.77	8,771	+0.73(+1.19%)
Jun 29, 2017	62.59	62.59	61.04	61.04	13,616	-1.07(-1.72%)
Jun 28, 2017	62.15	62.15	61.91	62.11	6,679	+0.53(+0.87%)
Jun 27, 2017	61.77	62.64	61.47	61.57	9,572	-0.44(-0.70%)
Jun 26, 2017	63.03	63.03	61.72	62.01	6,070	-1.12(-1.77%)
Jun 23, 2017	61.86	64.05	61.86	63.12	45,687	+0.92(+1.48%)
Jun 22, 2017	61.81	62.69	61.67	62.20	8,642	+0.15(+0.23%)
Jun 21, 2017	63.76	63.76	61.72	62.06	12,876	-1.46(-2.29%)
Jun 20, 2017	63.08	63.90	62.93	63.51	4,657	+0.24(+0.38%)
Jun 19, 2017	62.83	64.10	62.74	63.27	11,235	+0.53(+0.85%)
Jun 16, 2017	61.86	63.46	61.77	62.74	18,142	+0.05(+0.08%)
Jun 15, 2017	63.37	63.37	62.49	62.69	7,360	-0.78(-1.22%)
Jun 14, 2017	64.10	64.73	63.46	63.46	7,268	-0.58(-0.91%)
Jun 13, 2017	64.34	64.58	63.12	64.05	13,329	+0.10(+0.15%)
Jun 12, 2017	63.66	64.53	63.42	63.95	6,123	+0.53(+0.84%)
Jun 09, 2017	60.11	63.90	60.07	63.42	11,167	+3.25(+5.41%)
Jun 08, 2017	58.41	60.36	58.12	60.16	9,691	+1.65(+2.82%)
Jun 07, 2017	59.43	59.48	58.22	58.51	11,232	-0.92(-1.55%)
Jun 06, 2017	57.69	59.43	57.69	59.43	9,887	+1.12(+1.92%)
Jun 05, 2017	59.24	59.82	58.32	58.32	7,273	-0.83(-1.40%)
Jun 02, 2017	58.32	59.63	58.03	59.14	12,457	+0.39(+0.66%)
Jun 01, 2017	58.03	59.09	58.03	58.75	2,970	+0.73(+1.26%)
May 31, 2017	58.51	58.71	57.69	58.03	4,474	+0.05(+0.08%)
May 30, 2017	58.22	58.32	56.89	57.98	7,683	-0.24(-0.42%)
May 26, 2017	59.73	59.73	58.22	58.22	4,468	-1.07(-1.80%)
May 25, 2017	59.34	59.92	51.81	59.29	3,541	-0.24(-0.41%)
May 24, 2017	59.14	60.07	58.71	59.53	4,811	+0.63(+1.07%)
May 23, 2017	58.41	58.90	57.64	58.90	6,523	+0.44(+0.75%)
May 22, 2017	58.03	58.85	56.81	58.46	14,686	+0.63(+1.09%)
May 19, 2017	57.54	58.07	57.35	57.83	4,028	+0.29(+0.51%)
May 18, 2017	57.44	59.14	57.30	57.54	11,022	+0.24(+0.42%)
May 17, 2017	59.97	59.97	57.01	57.30	4,085	-2.19(-3.67%)
May 16, 2017	61.13	61.57	59.09	59.48	12,875	-1.70(-2.78%)
May 15, 2017	60.89	61.18	60.89	61.18	1,550	+1.07(+1.78%)
May 12, 2017	59.34	60.65	59.34	60.11	10,823	+0.58(+0.98%)
May 11, 2017	60.36	60.70	59.48	59.53	10,704	-0.83(-1.37%)
May 10, 2017	61.13	61.13	60.36	60.36	2,868	-1.07(-1.74%)
May 09, 2017	61.77	61.77	61.18	61.43	3,139	-0.34(-0.55%)
May 08, 2017	61.23	61.94	61.23	61.77	1,990	+0.15(+0.24%)
May 05, 2017	62.06	62.06	61.62	61.62	1,185	-0.15(-0.24%)
May 04, 2017	61.28	62.06	61.28	61.77	2,235	+0.44(+0.71%)
May 03, 2017	60.99	61.38	60.84	61.33	3,830	+0.24(+0.40%)
May 02, 2017	62.11	62.11	61.09	61.09	3,096	-0.24(-0.40%)
May 01, 2017	61.09	61.38	60.84	61.33	2,437	+0.10(+0.16%)
Apr 28, 2017	61.81	62.59	60.94	61.23	6,673	-0.58(-0.94%)
Apr 27, 2017	62.45	62.54	61.81	61.81	4,794	-0.66(-1.06%)
Apr 26, 2017	62.51	62.72	62.47	62.47	6,038	+0.19(+0.31%)
Apr 25, 2017	62.28	62.38	62.04	62.28	6,313	+0.05(+0.08%)
Apr 24, 2017	61.70	62.23	61.70	62.23	2,864	+1.16(+1.90%)
Apr 21, 2017	62.09	62.09	60.87	61.07	4,386	-0.87(-1.41%)
Apr 20, 2017	62.23	62.23	61.55	61.94	3,121	+0.29(+0.47%)
Apr 19, 2017	61.07	61.80	61.07	61.65	2,482	-0.10(-0.16%)
Apr 18, 2017	61.70	62.38	61.50	61.75	3,629	-0.34(-0.55%)
Apr 17, 2017	61.26	62.72	61.26	62.09	11,068	+0.73(+1.18%)
Apr 13, 2017	61.41	61.55	61.31	61.36	4,217	+0.10(+0.16%)
Apr 12, 2017	59.86	62.72	59.70	61.26	16,687	+0.87(+1.44%)
Apr 11, 2017	60.43	60.64	59.86	60.39	916	+0.15(+0.24%)
Apr 10, 2017	60.29	60.44	60.24	60.24	879	+0.78(+1.30%)
Apr 07, 2017	58.79	60.00	58.79	59.47	5,439	+0.44(+0.74%)
Apr 06, 2017	59.61	59.61	59.03	59.03	2,755	+0.87(+1.50%)
Apr 05, 2017	58.55	58.65	58.16	58.16	2,418	-0.68(-1.15%)
Apr 04, 2017	57.82	59.09	57.82	58.84	4,619	+0.63(+1.08%)