Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	70.99	73.05	70.99	71.06	5,438	-1.06(-1.47%)
Oct 29, 2020	70.57	72.65	69.60	72.13	6,527	+1.54(+2.18%)
Oct 28, 2020	71.11	71.14	69.64	70.59	8,795	-1.37(-1.90%)
Oct 27, 2020	72.42	72.82	71.96	71.96	4,290	-0.49(-0.67%)
Oct 26, 2020	72.99	73.58	72.44	72.44	3,995	-0.97(-1.32%)
Oct 23, 2020	73.81	74.91	73.31	73.41	7,166	+0.29(+0.39%)
Oct 22, 2020	72.80	74.83	72.80	73.13	7,678	-0.49(-0.66%)
Oct 21, 2020	72.03	73.85	71.73	73.61	13,426	+1.41(+1.95%)
Oct 20, 2020	69.47	72.70	69.21	72.21	14,414	+3.05(+4.41%)
Oct 19, 2020	69.46	70.27	69.15	69.15	14,839	-0.80(-1.15%)
Oct 16, 2020	69.32	71.28	69.32	69.96	18,471	+0.11(+0.16%)
Oct 15, 2020	68.69	69.86	67.98	69.85	27,293	+1.32(+1.92%)
Oct 14, 2020	68.26	69.83	68.26	68.53	30,233	+1.02(+1.51%)
Oct 13, 2020	67.98	68.61	67.41	67.51	4,455	-1.05(-1.53%)
Oct 12, 2020	67.90	69.00	66.73	68.56	8,803	+0.50(+0.73%)
Oct 09, 2020	69.43	69.43	66.97	68.06	2,624	-0.54(-0.78%)
Oct 08, 2020	68.65	69.35	67.75	68.60	7,804	+0.97(+1.44%)
Oct 07, 2020	66.93	68.36	66.93	67.63	11,077	+0.67(+1.01%)
Oct 06, 2020	68.11	68.34	66.38	66.95	4,534	-1.41(-2.06%)
Oct 05, 2020	67.93	68.36	67.41	68.36	7,337	+1.08(+1.61%)
Oct 02, 2020	66.23	67.80	65.57	67.28	3,028	+1.88(+2.88%)
Oct 01, 2020	65.39	65.94	65.21	65.40	4,856	+0.27(+0.41%)
Sep 30, 2020	64.19	66.24	64.19	65.13	9,287	+0.73(+1.14%)
Sep 29, 2020	63.88	64.90	63.41	64.40	19,059	+0.89(+1.40%)
Sep 28, 2020	63.72	64.48	63.50	63.51	7,563	+0.46(+0.72%)
Sep 25, 2020	63.56	64.20	62.86	63.05	6,157	-0.13(-0.20%)
Sep 24, 2020	63.46	64.85	62.69	63.18	13,333	-0.08(-0.13%)
Sep 23, 2020	65.39	65.39	62.91	63.26	13,562	-2.27(-3.46%)
Sep 22, 2020	65.48	65.63	63.73	65.53	10,901	+0.57(+0.88%)
Sep 21, 2020	64.56	66.39	64.15	64.95	16,162	-1.61(-2.43%)
Sep 18, 2020	66.18	66.60	64.56	66.57	31,087	+0.67(+1.02%)
Sep 17, 2020	65.21	65.89	64.79	65.89	4,830	+0.55(+0.85%)
Sep 16, 2020	65.39	66.65	65.12	65.34	12,219	-0.05(-0.08%)
Sep 15, 2020	66.82	67.54	65.21	65.39	5,258	-1.14(-1.71%)
Sep 14, 2020	66.89	66.97	66.39	66.53	7,950	+0.64(+0.98%)
Sep 11, 2020	66.48	67.09	65.15	65.88	10,900	-1.18(-1.76%)
Sep 10, 2020	66.78	67.24	66.41	67.06	5,504	+0.39(+0.58%)
Sep 09, 2020	67.42	67.48	66.39	66.68	8,008	-1.34(-1.97%)
Sep 08, 2020	68.13	68.83	66.77	68.01	6,716	-1.43(-2.05%)
Sep 04, 2020	70.17	70.17	67.91	69.44	10,194	+0.95(+1.39%)
Sep 03, 2020	68.82	70.38	67.87	68.49	6,546	-0.38(-0.55%)
Sep 02, 2020	69.23	69.93	67.94	68.87	9,520	+0.26(+0.38%)
Sep 01, 2020	69.15	69.77	68.61	68.61	3,155	-1.19(-1.70%)
Aug 31, 2020	70.39	70.39	69.80	69.80	4,779	-0.58(-0.83%)
Aug 28, 2020	70.01	70.38	70.00	70.38	5,147	+0.60(+0.87%)
Aug 27, 2020	69.59	70.84	69.59	69.78	9,578	+0.70(+1.02%)
Aug 26, 2020	69.54	70.11	69.07	69.07	4,641	-0.81(-1.16%)
Aug 25, 2020	70.74	70.74	69.47	69.89	2,556	-0.33(-0.47%)
Aug 24, 2020	69.85	70.37	67.43	70.21	6,506	-0.61(-0.87%)
Aug 21, 2020	70.84	71.30	69.96	70.83	5,551	-0.70(-0.98%)
Aug 20, 2020	70.53	71.53	70.53	71.53	3,549	+0.31(+0.43%)
Aug 19, 2020	71.79	72.70	71.14	71.22	11,565	+0.54(+0.77%)
Aug 18, 2020	70.94	71.94	69.87	70.68	10,752	-1.20(-1.67%)
Aug 17, 2020	73.06	73.06	71.68	71.88	4,591	-1.83(-2.49%)
Aug 14, 2020	73.80	73.90	73.13	73.71	3,431	+0.15(+0.20%)
Aug 13, 2020	72.88	73.56	72.48	73.56	2,545	-0.27(-0.36%)
Aug 12, 2020	74.77	74.80	73.10	73.83	4,341	+0.05(+0.07%)
Aug 11, 2020	74.31	75.05	73.74	73.78	10,733	+0.29(+0.39%)
Aug 10, 2020	72.72	74.50	72.34	73.49	9,779	+1.02(+1.41%)
Aug 07, 2020	70.34	72.69	70.10	72.47	22,003	+2.98(+4.29%)
Aug 06, 2020	69.87	70.13	69.20	69.49	4,736	-0.42(-0.60%)
Aug 05, 2020	70.15	70.63	69.19	69.91	5,207	+0.26(+0.37%)
Aug 04, 2020	70.38	70.63	68.61	69.65	7,177	-0.69(-0.99%)