Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	65.14	65.23	64.99	64.99	5,374	-0.10(-0.15%)
Aug 30, 2017	65.09	65.33	65.06	65.09	2,882	-0.19(-0.30%)
Aug 29, 2017	64.75	65.28	64.75	65.28	2,623	+0.39(+0.60%)
Aug 28, 2017	65.33	65.33	64.89	64.89	2,382	-0.44(-0.67%)
Aug 25, 2017	65.53	65.53	64.99	65.33	10,336	-0.19(-0.30%)
Aug 24, 2017	65.53	65.53	65.18	65.53	10,239	+0.29(+0.45%)
Aug 23, 2017	64.80	65.62	64.75	65.23	13,566	+0.54(+0.83%)
Aug 22, 2017	64.99	65.53	64.16	64.70	21,186	-0.29(-0.45%)
Aug 21, 2017	63.24	65.53	63.19	64.99	20,619	+1.75(+2.77%)
Aug 18, 2017	62.80	63.97	62.70	63.24	25,792	-0.49(-0.76%)
Aug 17, 2017	63.63	64.50	63.00	63.73	15,485	+0.00(+0.00%)
Aug 16, 2017	63.48	64.16	63.43	63.73	5,384	+0.78(+1.24%)
Aug 15, 2017	62.90	63.92	62.02	62.95	28,428	+0.00(+0.00%)
Aug 14, 2017	62.56	63.73	62.07	62.95	14,958	+1.17(+1.89%)
Aug 11, 2017	64.26	64.31	61.69	61.78	12,459	-2.58(-4.01%)
Aug 10, 2017	64.36	64.80	64.36	64.36	6,731	-0.19(-0.30%)
Aug 09, 2017	64.80	65.28	64.50	64.55	9,426	-0.63(-0.97%)
Aug 08, 2017	65.48	65.48	64.94	65.18	2,757	+0.19(+0.30%)
Aug 07, 2017	64.84	64.99	64.84	64.99	2,300	-0.05(-0.07%)
Aug 04, 2017	65.23	65.28	64.84	65.04	1,748	+0.54(+0.83%)
Aug 03, 2017	65.07	65.28	64.50	64.50	4,422	-1.02(-1.56%)
Aug 02, 2017	65.14	66.83	64.70	65.53	5,018	+0.58(+0.90%)
Aug 01, 2017	65.18	65.48	64.80	64.94	2,760	+0.05(+0.07%)
Jul 31, 2017	65.18	65.18	64.89	64.89	3,816	-0.39(-0.60%)
Jul 28, 2017	65.04	65.38	64.46	65.28	4,370	+0.80(+1.24%)
Jul 27, 2017	65.36	65.36	64.34	64.48	5,015	-0.58(-0.90%)
Jul 26, 2017	65.12	65.31	64.68	65.07	2,829	+0.10(+0.15%)
Jul 25, 2017	65.07	65.31	64.68	64.97	18,484	+0.10(+0.15%)
Jul 24, 2017	64.29	65.07	64.29	64.87	3,865	+0.49(+0.75%)
Jul 21, 2017	64.97	65.46	64.19	64.39	5,396	-0.29(-0.45%)
Jul 20, 2017		64.87	64.34	64.68	5,040	-0.15(-0.22%)
Jul 19, 2017	64.73	65.16	64.61	64.82	6,398	+0.39(+0.60%)
Jul 18, 2017	64.82	64.87	64.34	64.44	4,732	-0.63(-0.97%)
Jul 17, 2017	64.63	65.31	64.63	65.07	10,194	+0.05(+0.07%)
Jul 14, 2017	66.09	66.09	64.87	65.02	5,311	-0.05(-0.07%)
Jul 13, 2017	64.87	65.65	64.10	65.07	14,148	+0.83(+1.28%)
Jul 12, 2017	64.10	64.34	63.51	64.24	14,599	+0.58(+0.92%)
Jul 11, 2017	61.72	63.76	61.28	63.66	25,068	+2.04(+3.31%)
Jul 10, 2017	62.25	62.78	61.62	61.62	10,257	-0.19(-0.31%)
Jul 07, 2017	61.38	62.06	60.79	61.81	12,941	+0.63(+1.03%)
Jul 06, 2017		61.18	60.16	61.18	3,349	+0.00(+0.00%)
Jul 05, 2017	61.91	61.91	60.89	61.18	3,880	-0.73(-1.18%)
Jul 03, 2017	63.08	63.08	60.99	61.91	14,076	+0.15(+0.24%)
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%)