Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2017	58.50	59.47	58.16	58.21	5,880	-0.75(-1.27%)
Mar 31, 2017	59.47	59.52	58.55	58.96	4,555	+0.02(+0.04%)
Mar 30, 2017	59.47	59.47	58.94	58.94	2,787	+0.63(+1.08%)
Mar 29, 2017	58.94	58.94	58.31	58.31	1,544	-0.48(-0.82%)
Mar 28, 2017	58.86	58.86	58.21	58.79	1,469	+0.15(+0.25%)
Mar 27, 2017	58.31	58.84	58.31	58.65	1,831	+0.78(+1.34%)
Mar 24, 2017	57.92	57.92	57.29	57.87	4,178	-0.63(-1.08%)
Mar 23, 2017	58.21	58.53	58.21	58.50	1,536	+0.15(+0.25%)
Mar 22, 2017	57.58	58.35	57.58	58.35	1,100	+0.78(+1.35%)
Mar 21, 2017	60.34	60.34	57.58	57.58	4,580	-2.42(-4.04%)
Mar 20, 2017	61.07	61.07	59.47	60.00	6,845	-0.78(-1.28%)
Mar 17, 2017	60.15	61.12	57.48	60.78	8,854	+0.44(+0.72%)
Mar 16, 2017	60.34	60.49	60.34	60.34	2,887	-0.68(-1.11%)
Mar 15, 2017	61.26	61.26	61.02	61.02	1,509	+0.68(+1.12%)
Mar 14, 2017	59.91	60.34	59.91	60.34	1,288	+0.24(+0.40%)
Mar 13, 2017	60.39	62.19	60.10	60.10	1,253	-0.19(-0.32%)
Mar 10, 2017	61.50	61.50	59.61	60.29	3,153	-0.78(-1.27%)
Mar 09, 2017	62.28	62.28	61.07	61.07	1,165	+0.58(+0.96%)
Mar 08, 2017	62.28	62.28	60.49	60.49	2,577	-1.70(-2.73%)
Mar 07, 2017	62.18	62.18	62.18	62.18	632	+0.15(+0.23%)
Mar 06, 2017	61.75	62.04	61.75	62.04	1,249	-0.48(-0.78%)
Mar 03, 2017	62.52	62.52	62.52	62.52	1,128	+0.63(+1.02%)
Mar 02, 2017	62.47	62.52	61.89	61.89	1,445	-0.82(-1.31%)