Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	60.91	61.45	58.11	61.45	14,466	+0.32(+0.52%)
Mar 30, 2020	59.23	62.94	57.51	61.13	15,993	+1.89(+3.18%)
Mar 27, 2020	62.72	63.26	59.24	59.24	12,864	-5.16(-8.02%)
Mar 26, 2020	66.33	66.82	63.68	64.41	24,326	-2.13(-3.20%)
Mar 25, 2020	62.14	66.54	58.74	66.54	10,407	+4.54(+7.32%)
Mar 24, 2020	60.62	62.00	58.25	62.00	16,596	+3.31(+5.64%)
Mar 23, 2020	59.25	59.89	54.89	58.69	14,882	-0.23(-0.39%)
Mar 20, 2020	58.22	59.12	57.19	58.92	20,764	+0.67(+1.15%)
Mar 19, 2020	57.76	59.39	55.50	58.25	24,473	+2.39(+4.28%)
Mar 18, 2020	57.95	59.71	53.63	55.86	31,577	-4.77(-7.87%)
Mar 17, 2020	50.96	60.63	50.74	60.63	25,047	+9.29(+18.10%)
Mar 16, 2020	57.39	57.39	51.34	51.34	28,542	-7.79(-13.17%)
Mar 13, 2020	58.97	61.53	55.05	59.13	21,980	+2.38(+4.19%)
Mar 12, 2020	55.10	60.22	55.10	56.75	27,260	-2.04(-3.48%)
Mar 11, 2020	60.97	61.70	58.24	58.79	16,670	-3.46(-5.55%)
Mar 10, 2020	65.15	66.64	61.96	62.25	19,741	-1.54(-2.41%)
Mar 09, 2020	67.02	68.61	63.43	63.79	18,145	-6.55(-9.31%)
Mar 06, 2020	71.55	72.32	70.33	70.33	11,243	-2.63(-3.60%)
Mar 05, 2020	75.24	76.51	72.96	72.96	10,074	-3.36(-4.40%)
Mar 04, 2020	75.03	76.62	74.56	76.31	12,203	+2.56(+3.47%)
Mar 03, 2020	75.05	77.05	73.43	73.76	7,286	-2.14(-2.82%)
Mar 02, 2020	72.51	75.90	71.18	75.90	8,910	+4.52(+6.33%)
Feb 28, 2020	74.49	74.49	71.37	71.38	18,739	-4.24(-5.60%)
Feb 27, 2020	78.00	78.49	75.61	75.61	12,845	-3.46(-4.37%)
Feb 26, 2020	79.47	79.47	77.80	79.07	12,751	+0.19(+0.24%)
Feb 25, 2020	81.84	81.84	78.88	78.88	17,821	-2.60(-3.19%)
Feb 24, 2020	82.04	82.09	81.30	81.48	5,314	-1.98(-2.38%)
Feb 21, 2020	84.65	84.65	83.17	83.46	4,051	-0.76(-0.90%)
Feb 20, 2020	84.12	85.06	84.06	84.22	3,464	-0.07(-0.08%)
Feb 19, 2020	84.11	84.29	84.11	84.29	1,792	+0.18(+0.21%)
Feb 18, 2020	84.71	84.71	83.60	84.11	8,232	+0.10(+0.12%)
Feb 14, 2020	85.50	85.50	84.01	84.01	1,924	-0.69(-0.82%)
Feb 13, 2020	84.29	84.71	83.47	84.71	5,186	+0.78(+0.93%)
Feb 12, 2020	83.67	84.41	83.67	83.93	6,760	-0.31(-0.36%)
Feb 11, 2020	84.50	84.50	84.23	84.23	2,737	-0.08(-0.09%)
Feb 10, 2020	84.12	84.56	83.89	84.31	6,097	+0.15(+0.18%)
Feb 07, 2020	85.20	85.20	83.97	84.16	6,685	-1.03(-1.21%)
Feb 06, 2020	86.94	86.94	85.19	85.19	5,451	-1.46(-1.69%)
Feb 05, 2020	86.57	86.91	86.03	86.65	6,025	+0.95(+1.11%)
Feb 04, 2020	87.37	87.37	85.44	85.70	8,026	+0.08(+0.09%)
Feb 03, 2020	85.89	86.17	85.14	85.62	6,421	+0.72(+0.85%)
Jan 31, 2020	85.89	85.89	84.90	84.90	6,685	-1.56(-1.80%)
Jan 30, 2020	86.76	86.76	85.80	86.46	7,798	-0.69(-0.79%)
Jan 29, 2020	88.29	88.54	86.76	87.15	9,406	-0.93(-1.05%)
Jan 28, 2020	89.72	89.72	87.09	88.08	11,248	-0.83(-0.93%)
Jan 27, 2020	88.60	89.41	88.22	88.91	7,512	-0.18(-0.20%)
Jan 24, 2020	90.22	90.22	88.51	89.08	10,853	-1.20(-1.33%)
Jan 23, 2020	90.21	90.59	89.62	90.29	5,335	-0.01(-0.01%)
Jan 22, 2020	90.54	90.79	89.22	90.30	6,010	+0.48(+0.54%)
Jan 21, 2020	89.54	90.18	89.47	89.81	8,163	+0.19(+0.21%)
Jan 17, 2020	89.99	89.99	89.32	89.63	6,998	+0.16(+0.18%)
Jan 16, 2020	88.78	90.30	88.78	89.47	20,487	+0.05(+0.06%)
Jan 15, 2020	87.64	89.42	87.50	89.42	18,671	+0.69(+0.78%)
Jan 14, 2020	89.68	90.21	87.74	88.73	14,696	-0.30(-0.33%)
Jan 13, 2020	89.72	90.98	88.30	89.03	13,185	-0.70(-0.78%)
Jan 10, 2020	90.55	90.55	89.67	89.73	10,143	-1.07(-1.18%)
Jan 09, 2020	89.25	91.16	89.25	90.80	10,247	+0.44(+0.49%)
Jan 08, 2020	90.29	92.17	89.91	90.36	9,040	-0.07(-0.08%)
Jan 07, 2020	89.72	90.49	89.52	90.43	8,509	+0.19(+0.21%)
Jan 06, 2020	88.99	90.46	88.66	90.24	20,827	+0.52(+0.58%)
Jan 03, 2020	89.21	90.03	88.15	89.72	20,793	-0.35(-0.39%)