Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	70.20	70.20	66.40	66.40	5,304	+0.49(+0.74%)
Dec 28, 2018	63.87	70.26	63.87	65.91	17,545	+1.24(+1.91%)
Dec 27, 2018	69.14	69.78	64.21	64.67	24,711	-5.18(-7.41%)
Dec 26, 2018	68.13	70.47	66.17	69.85	7,995	+1.47(+2.15%)
Dec 24, 2018	68.72	68.72	68.38	68.38	816	-0.88(-1.27%)
Dec 21, 2018	68.13	73.05	68.13	69.26	15,709	+0.84(+1.23%)
Dec 20, 2018	68.13	69.65	68.13	68.42	4,870	-0.21(-0.30%)
Dec 19, 2018	69.35	69.80	68.62	68.62	10,068	-0.24(-0.34%)
Dec 18, 2018	70.45	70.45	68.67	68.86	5,689	+0.47(+0.69%)
Dec 17, 2018	72.05	72.05	68.38	68.39	12,164	-4.14(-5.70%)
Dec 14, 2018	73.52	73.52	72.35	72.52	6,018	-1.04(-1.41%)
Dec 13, 2018	75.68	75.68	73.56	73.56	5,963	-2.41(-3.17%)
Dec 12, 2018	77.54	77.54	75.97	75.97	4,600	-1.57(-2.02%)
Dec 11, 2018	78.49	78.49	77.09	77.54	5,189	-1.36(-1.73%)
Dec 10, 2018	78.18	79.21	78.18	78.91	4,891	+0.37(+0.47%)
Dec 07, 2018	79.99	79.99	77.95	78.53	3,468	-1.66(-2.07%)
Dec 06, 2018	79.22	80.36	79.22	80.19	10,839	+0.20(+0.25%)
Dec 04, 2018	72.11	80.62	72.11	79.99	5,610	-0.38(-0.48%)
Dec 03, 2018	79.90	80.38	79.27	80.38	1,731	+0.24(+0.29%)
Nov 30, 2018	80.29	80.39	79.90	80.14	6,120	-0.07(-0.09%)
Nov 29, 2018	79.65	80.39	79.62	80.21	3,874	+0.07(+0.09%)
Nov 28, 2018	80.09	80.39	80.09	80.14	3,702	+0.29(+0.37%)
Nov 27, 2018	79.82	80.09	79.82	79.85	978	+0.02(+0.02%)
Nov 26, 2018	80.49	80.49	78.77	79.83	4,209	-0.55(-0.68%)
Nov 23, 2018	79.41	80.38	78.42	80.38	1,224	+0.19(+0.23%)
Nov 21, 2018		80.19	80.19	80.19	0	+1.12(+1.41%)
Nov 20, 2018	79.59	79.59	78.52	79.07	5,263	-0.77(-0.97%)
Nov 19, 2018	79.57	79.85	79.57	79.85	1,714	+0.44(+0.56%)
Nov 16, 2018	79.48	79.90	78.52	79.41	5,202	-0.15(-0.18%)
Nov 15, 2018	78.39	80.04	78.39	79.55	5,462	+0.39(+0.50%)
Nov 14, 2018	77.44	79.41	77.35	79.16	5,991	+0.21(+0.26%)
Nov 13, 2018	79.93	79.93	78.47	78.95	9,640	-0.23(-0.28%)
Nov 12, 2018	79.31	80.39	78.87	79.18	5,068	-0.11(-0.14%)
Nov 09, 2018	79.01	79.35	78.45	79.29	6,120	+0.46(+0.58%)
Nov 08, 2018	78.34	78.83	78.02	78.83	1,940	+0.65(+0.83%)
Nov 07, 2018	75.68	78.18	74.37	78.18	5,206	+3.87(+5.21%)
Nov 06, 2018	72.78	74.31	72.78	74.31	5,441	+2.55(+3.55%)
Nov 05, 2018	72.30	72.78	71.76	71.76	2,941	-0.45(-0.62%)
Nov 02, 2018	73.78	73.81	71.58	72.21	5,100	-2.19(-2.94%)
Nov 01, 2018	74.17	74.96	73.66	74.40	3,458	+0.75(+1.02%)
Oct 31, 2018	72.89	74.47	72.89	73.64	2,920	+1.01(+1.39%)
Oct 30, 2018	72.18	73.38	72.01	72.63	4,519	+0.23(+0.32%)
Oct 29, 2018	71.99	73.97	71.94	72.40	4,998	+0.19(+0.26%)
Oct 26, 2018	71.88	72.80	71.88	72.21	2,758	+0.31(+0.44%)
Oct 25, 2018	72.82	72.82	71.45	71.90	6,511	+0.89(+1.25%)
Oct 24, 2018	72.43	72.43	71.01	71.01	5,248	-0.95(-1.32%)
Oct 23, 2018	74.29	74.58	71.96	71.96	9,012	-2.51(-3.36%)
Oct 22, 2018	76.40	76.40	74.38	74.46	6,874	-2.38(-3.10%)
Oct 19, 2018	76.59	77.81	76.59	76.84	3,371	-0.09(-0.11%)
Oct 18, 2018	77.43	77.57	76.80	76.93	3,385	-0.88(-1.13%)
Oct 17, 2018	78.83	79.18	77.81	77.81	9,369	-1.45(-1.83%)
Oct 16, 2018	79.37	79.37	78.89	79.26	6,465	-0.27(-0.34%)
Oct 15, 2018	79.68	79.90	79.03	79.53	13,905	-0.30(-0.38%)
Oct 12, 2018	81.15	81.23	79.49	79.83	9,297	-1.69(-2.08%)
Oct 11, 2018	82.21	82.21	80.87	81.53	11,305	-0.74(-0.90%)
Oct 10, 2018	78.22	82.69	78.22	82.27	13,403	+4.83(+6.23%)
Oct 09, 2018	75.31	79.02	75.13	77.45	12,067	+2.13(+2.83%)
Oct 08, 2018	74.73	75.31	74.73	75.31	5,976	+0.93(+1.25%)
Oct 05, 2018	74.04	74.63	73.81	74.38	4,597	+0.33(+0.45%)
Oct 04, 2018	73.25	75.09	72.98	74.05	5,086	+0.61(+0.83%)
Oct 03, 2018	70.91	73.73	70.91	73.44	3,781	+1.42(+1.97%)
Oct 02, 2018	70.97	72.39	70.97	72.02	4,323	+1.43(+2.02%)