Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	23.39	23.50	23.39	23.40	6,326	-0.10(-0.41%)
Oct 30, 2002	23.34	23.64	23.34	23.49	7,131	+0.58(+2.54%)
Oct 29, 2002	23.00	23.00	22.91	22.91	920	-0.09(-0.38%)
Oct 28, 2002	23.34	23.43	23.00	23.00	4,370	-0.12(-0.52%)
Oct 25, 2002	23.04	23.29	22.82	23.12	6,672	-0.01(-0.04%)
Oct 24, 2002	23.39	23.39	23.13	23.13	690	-0.26(-1.12%)
Oct 23, 2002	23.26	23.39	23.26	23.39	1,495	+0.35(+1.51%)
Oct 22, 2002	23.48	23.62	23.04	23.04	4,600	-0.75(-3.14%)
Oct 21, 2002	23.58	23.79	23.45	23.79	2,760	-0.24(-1.01%)
Oct 18, 2002	24.18	24.18	23.41	24.03	5,750	+0.25(+1.06%)
Oct 17, 2002	23.69	24.24	23.69	23.78	1,035	-0.52(-2.15%)
Oct 16, 2002	23.85	24.30	23.77	24.30	2,070	+0.10(+0.43%)
Oct 15, 2002	23.54	24.20	23.54	24.20	10,351	+0.71(+3.04%)
Oct 14, 2002	23.05	23.48	23.05	23.48	2,185	+0.44(+1.92%)
Oct 11, 2002	23.04	23.40	23.04	23.04	6,786	+0.00(+0.00%)
Oct 10, 2002	23.46	23.55	23.04	23.04	4,370	-0.56(-2.36%)
Oct 09, 2002	24.04	24.60	23.04	23.60	19,668	-0.79(-3.24%)
Oct 08, 2002	24.26	24.39	24.00	24.39	5,520	+0.30(+1.26%)
Oct 07, 2002	24.47	24.51	24.04	24.08	3,450	-0.07(-0.29%)
Oct 04, 2002	24.47	24.47	24.15	24.15	1,725	-0.31(-1.28%)
Oct 03, 2002	24.60	24.60	24.13	24.47	4,370	-0.14(-0.57%)
Oct 02, 2002	24.08	24.60	24.08	24.60	4,370	+0.51(+2.13%)
Oct 01, 2002	23.35	24.09	23.04	24.09	7,476	+1.02(+4.41%)
Sep 30, 2002	23.05	23.50	23.04	23.07	6,786	+0.03(+0.11%)
Sep 27, 2002	23.42	23.42	23.04	23.05	2,530	-0.07(-0.30%)
Sep 26, 2002	23.08	23.47	23.04	23.12	1,265	-0.10(-0.41%)
Sep 25, 2002	23.08	23.21	23.08	23.21	2,760	+0.00(+0.00%)
Sep 24, 2002	23.40	23.40	23.15	23.21	621,106	+0.17(+0.75%)
Sep 23, 2002	23.34	23.38	23.04	23.04	8,856	-0.33(-1.41%)
Sep 20, 2002	23.86	23.86	23.04	23.37	5,520	+0.33(+1.43%)
Sep 19, 2002	22.69	23.09	22.69	23.04	4,600	+0.43(+1.88%)
Sep 18, 2002	23.04	23.04	22.61	22.61	3,910	-0.75(-3.20%)
Sep 17, 2002	23.36	23.36	23.36	23.36	575	+0.32(+1.40%)
Sep 16, 2002	23.27	23.27	23.04	23.04	6,901	-0.26(-1.12%)
Sep 13, 2002	23.54	23.54	23.30	23.30	2,185	-0.23(-1.00%)
Sep 12, 2002	23.53	23.54	23.26	23.54	3,485	-0.11(-0.48%)
Sep 11, 2002	23.79	24.13	23.64	23.65	3,105	-0.65(-2.68%)
Sep 10, 2002	23.96	24.30	23.96	24.30	1,035	-0.04(-0.18%)
Sep 09, 2002	24.34	24.34	24.34	24.34	230	+0.26(+1.08%)
Sep 06, 2002	24.40	24.41	24.00	24.08	17,706	+0.08(+0.33%)
Sep 05, 2002	24.44	24.68	24.00	24.00	3,335	-0.60(-2.44%)
Sep 04, 2002	24.03	24.60	24.03	24.60	1,380	+0.89(+3.74%)
Sep 03, 2002	24.73	24.73	23.67	23.72	3,450	-0.86(-3.50%)
Aug 30, 2002	24.58	24.58	24.17	24.58	195,533	+0.43(+1.80%)
Aug 29, 2002	24.03	24.80	24.03	24.14	3,105	+0.12(+0.51%)
Aug 28, 2002	24.12	24.73	24.00	24.02	5,064	-0.10(-0.40%)
Aug 27, 2002	24.47	24.47	24.08	24.12	1,601	-0.28(-1.14%)
Aug 26, 2002	25.08	25.08	24.08	24.40	5,181	-0.38(-1.54%)
Aug 23, 2002	23.68	25.08	23.68	24.78	16,913	+1.09(+4.59%)
Aug 22, 2002	23.73	23.73	22.67	23.69	1,840	-0.03(-0.15%)
Aug 21, 2002	23.04	23.73	22.95	23.73	6,901	+0.74(+3.21%)
Aug 20, 2002	22.54	22.99	22.18	22.99	17,598	+0.44(+1.97%)
Aug 16, 2002	22.15	22.54	22.15	22.54	115,019	+0.24(+1.09%)
Aug 15, 2002	22.15	22.33	22.00	22.30	8,971	+0.13(+0.59%)
Aug 14, 2002	21.33	22.17	21.27	22.17	3,450	+0.76(+3.53%)
Aug 13, 2002	21.47	21.70	21.16	21.41	3,795	+0.50(+2.37%)
Aug 12, 2002	20.92	21.47	20.92	20.92	5,955	+0.00(+0.00%)
Aug 07, 2002	21.03	21.04	20.92	20.92	6,671	-0.12(-0.58%)
Aug 06, 2002	21.04	21.04	20.69	21.04	5,405	+0.30(+1.47%)
Aug 05, 2002	20.69	20.74	20.66	20.74	6,096	+0.09(+0.42%)
Aug 02, 2002	21.08	21.08	20.65	20.65	14,492	-0.57(-2.70%)
Aug 01, 2002	21.22	21.22	21.22	21.22	0	+0.00(+0.00%)
Jul 31, 2002	21.22	21.22	21.21	21.22	1,495	-0.79(-3.59%)
Jul 30, 2002	21.89	22.01	21.15	22.01	1,955	+0.19(+0.88%)
Jul 29, 2002	21.54	21.82	21.54	21.82	2,070	+0.30(+1.41%)
Jul 26, 2002	20.95	21.52	20.69	21.52	12,422	+0.57(+2.70%)
Jul 25, 2002	20.94	20.95	20.72	20.95	10,351	+0.09(+0.42%)
Jul 24, 2002	21.29	21.29	20.58	20.87	10,811	+0.30(+1.44%)
Jul 23, 2002	21.34	21.34	20.56	20.57	10,926	-0.87(-4.06%)
Jul 22, 2002	21.52	22.10	21.10	21.44	21,508	-0.12(-0.56%)
Jul 19, 2002	22.04	22.04	21.56	21.56	34,850	-1.04(-4.62%)
Jul 17, 2002	22.60	22.60	22.29	22.60	12,537	+0.64(+2.93%)
Jul 12, 2002	22.00	22.38	21.96	21.96	2,185	-0.04(-0.20%)
Jul 11, 2002	22.38	22.38	21.88	22.00	4,485	-0.38(-1.71%)
Jul 10, 2002	22.60	22.60	22.07	22.39	16,907	-0.14(-0.62%)
Jul 09, 2002	22.18	22.53	22.18	22.53	16,792	+0.35(+1.57%)
Jul 08, 2002	22.30	22.30	22.18	22.18	35,196	-0.12(-0.55%)
Jul 05, 2002	21.99	22.46	21.99	22.30	6,786	+0.56(+2.56%)
Jul 04, 2002	22.95	23.04	21.74	21.74	12,997	+0.00(+0.00%)
Jul 03, 2002	22.95	23.04	21.74	21.74	12,997	-1.43(-6.15%)
Jul 02, 2002	23.47	23.47	23.17	23.17	5,175	-0.30(-1.30%)
Jul 01, 2002	22.72	23.56	22.72	23.47	82,124	-0.32(-1.35%)
Jun 28, 2002	23.45	23.91	22.80	23.80	170,114	+0.07(+0.29%)
Jun 27, 2002	23.38	23.78	23.20	23.73	12,192	+0.35(+1.49%)
Jun 26, 2002	22.91	23.38	22.91	23.38	6,556	+0.47(+2.05%)
Jun 25, 2002	22.80	22.91	22.51	22.91	19,323	+1.48(+6.90%)
Jun 21, 2002	21.87	21.87	21.43	21.43	3,335	-0.43(-1.99%)
Jun 20, 2002	21.43	21.87	21.43	21.87	5,866	+0.14(+0.64%)
Jun 19, 2002	21.72	21.73	21.43	21.73	10,811	+0.34(+1.59%)
Jun 18, 2002	21.38	21.73	21.30	21.39	5,635	-0.52(-2.38%)
Jun 17, 2002	21.82	21.91	21.37	21.91	1,265	+0.61(+2.86%)
Jun 14, 2002	21.21	21.95	21.21	21.30	9,776	+0.00(+0.00%)
Jun 12, 2002	21.74	21.74	21.08	21.30	11,732	-0.65(-2.97%)
Jun 11, 2002	21.30	21.95	21.30	21.95	9,546	+0.65(+3.06%)
Jun 10, 2002	21.31	21.51	21.30	21.30	6,901	+0.00(+0.00%)
Jun 07, 2002	21.52	21.53	21.30	21.30	30,940	-0.22(-1.01%)
Jun 06, 2002	22.17	22.17	21.30	21.52	16,447	-0.85(-3.81%)
Jun 05, 2002	22.17	22.37	22.17	22.37	575	-0.33(-1.45%)
May 31, 2002	22.17	22.70	22.13	22.70	6,441	+0.59(+2.67%)
May 28, 2002	22.30	22.30	22.08	22.11	5,290	-0.28(-1.24%)
May 27, 2002	22.29	22.39	22.29	22.39	3,680	+0.00(+0.00%)
May 24, 2002	22.29	22.39	22.29	22.39	3,680	+0.23(+1.02%)
May 23, 2002	22.29	22.29	22.16	22.16	1,955	-0.14(-0.62%)
May 22, 2002	22.08	22.30	22.08	22.30	15,527	+0.22(+0.98%)
May 21, 2002	22.27	22.47	22.08	22.08	4,945	-0.09(-0.39%)
May 20, 2002	22.17	22.47	22.08	22.17	5,750	+0.00(+0.00%)
May 17, 2002	22.38	22.38	22.17	22.17	2,760	-0.11(-0.51%)
May 16, 2002	21.82	22.28	21.82	22.28	460	+0.43(+1.95%)
May 15, 2002	22.40	22.40	21.86	21.86	5,175	-0.53(-2.37%)
May 14, 2002	22.43	22.95	22.39	22.39	4,945	-0.30(-1.30%)
May 13, 2002	22.27	22.68	22.14	22.68	1,380	+0.53(+2.39%)
May 10, 2002	22.78	23.25	22.10	22.15	3,680	-0.63(-2.79%)
May 09, 2002	22.79	22.79	22.79	22.79	115	-0.37(-1.58%)
May 08, 2002	22.59	23.15	22.59	23.15	2,185	+0.57(+2.54%)
May 07, 2002	23.04	23.27	22.58	22.58	2,070	-0.63(-2.73%)
May 06, 2002	23.47	23.47	23.21	23.21	1,380	-0.26(-1.11%)
May 03, 2002	23.47	23.47	23.47	23.47	115	-0.61(-2.53%)
May 02, 2002	24.08	24.13	24.08	24.08	2,070	+0.00(+0.00%)
May 01, 2002	24.07	24.33	23.69	24.08	6,786	+0.01(+0.04%)
Apr 30, 2002	23.90	24.07	23.82	24.07	7,706	+0.17(+0.73%)
Apr 29, 2002	23.82	23.91	23.26	23.90	4,485	+0.60(+2.57%)
Apr 26, 2002	23.04	23.91	23.04	23.30	9,661	+0.27(+1.17%)
Apr 25, 2002	22.84	23.03	22.82	23.03	4,485	+0.03(+0.15%)
Apr 24, 2002	22.83	23.00	22.83	23.00	1,840	+0.08(+0.36%)
Apr 23, 2002	22.60	22.94	22.55	22.91	4,945	+0.35(+1.56%)
Apr 22, 2002	22.39	22.56	22.39	22.56	5,405	+0.23(+1.01%)
Apr 19, 2002	22.60	22.60	22.34	22.34	5,750	-0.46(-2.02%)
Apr 18, 2002	22.61	22.80	22.61	22.80	3,335	-0.03(-0.11%)
Apr 17, 2002	22.25	22.82	22.25	22.82	11,962	+0.25(+1.12%)
Apr 16, 2002	22.47	22.57	22.14	22.57	7,131	-0.25(-1.11%)
Apr 15, 2002	22.74	22.82	22.26	22.82	2,875	+0.22(+0.96%)
Apr 12, 2002	22.27	22.86	22.27	22.60	7,246	+0.30(+1.36%)
Apr 11, 2002	22.60	22.76	22.13	22.30	20,358	-0.13(-0.58%)
Apr 10, 2002	23.39	23.99	22.39	22.43	23,003	-1.00(-4.27%)
Apr 09, 2002	22.00	23.43	22.00	23.43	8,166	+1.36(+6.14%)
Apr 08, 2002	21.40	22.07	21.31	22.07	2,415	-0.10(-0.43%)
Apr 05, 2002	20.74	22.25	20.74	22.17	33,125	+1.44(+6.96%)
Apr 04, 2002	20.64	20.74	20.64	20.73	4,600	+0.30(+1.45%)
Apr 03, 2002	20.34	20.65	20.34	20.43	5,175	+0.09(+0.43%)
Apr 02, 2002	19.81	20.34	19.81	20.34	2,760	+0.78(+4.00%)
Apr 01, 2002	19.65	19.65	19.56	19.56	39,336	-0.52(-2.60%)
Mar 29, 2002	20.17	20.17	20.08	20.08	7,591	+0.00(+0.00%)
Mar 28, 2002	20.17	20.17	20.08	20.08	7,591	-0.17(-0.82%)
Mar 27, 2002	20.25	20.25	20.25	20.25	345	-0.01(-0.04%)
Mar 26, 2002	20.26	20.26	20.26	20.26	1,725	+0.70(+3.56%)
Mar 25, 2002	19.56	19.56	19.56	19.56	1,610	+0.00(+0.00%)
Mar 22, 2002	19.78	19.78	19.56	19.56	13,457	-0.09(-0.44%)
Mar 21, 2002	20.26	20.26	19.65	19.65	920	-0.57(-2.80%)
Mar 20, 2002	20.21	20.21	20.21	20.21	690	+0.43(+2.20%)
Mar 19, 2002	19.78	19.78	19.78	19.78	1,150	-0.22(-1.09%)
Mar 18, 2002	20.13	20.13	20.00	20.00	1,840	-0.04(-0.22%)
Mar 15, 2002	20.00	20.04	20.00	20.04	1,265	+0.09(+0.44%)
Mar 14, 2002	19.78	19.95	19.78	19.95	2,070	+0.05(+0.26%)
Mar 13, 2002	19.90	19.90	19.90	19.90	805	+0.00(+0.00%)
Mar 12, 2002	19.00	19.90	19.00	19.90	9,776	+0.56(+2.88%)
Mar 11, 2002	19.34	19.41	19.34	19.34	5,750	+0.00(+0.00%)
Mar 08, 2002	19.34	19.42	19.13	19.34	1,495	+0.00(+0.00%)
Mar 07, 2002	19.34	19.34	19.00	19.34	4,600	+0.05(+0.27%)
Mar 06, 2002	19.13	19.29	19.13	19.29	4,025	+0.17(+0.86%)
Mar 05, 2002	19.00	19.13	19.00	19.13	5,290	+0.17(+0.92%)
Mar 04, 2002	18.95	18.95	18.95	18.95	1,150	+0.00(+0.00%)
Mar 01, 2002	18.95	18.95	18.95	18.95	1,380	-0.34(-1.76%)
Feb 28, 2002	19.29	19.29	19.29	19.29	0	+0.00(+0.00%)
Feb 27, 2002	19.13	19.30	18.95	19.29	7,361	+0.34(+1.79%)
Feb 26, 2002	19.08	19.08	18.95	18.95	3,910	+0.00(+0.00%)
Feb 25, 2002	18.95	18.95	18.95	18.95	1,150	+0.09(+0.46%)
Feb 22, 2002	18.87	18.87	18.78	18.87	1,265	-0.26(-1.36%)
Feb 21, 2002	19.13	19.13	19.13	19.13	0	+0.00(+0.00%)
Feb 20, 2002	18.96	19.13	18.78	19.13	1,610	-0.13(-0.68%)
Feb 19, 2002	18.95	19.26	18.95	19.26	12,882	+0.09(+0.45%)
Feb 18, 2002	19.13	19.17	19.13	19.17	2,645	+0.00(+0.00%)
Feb 15, 2002	19.13	19.17	19.13	19.17	2,645	+0.13(+0.68%)
Feb 14, 2002	19.04	19.05	19.04	19.04	1,265	-0.09(-0.45%)
Feb 13, 2002	19.04	19.13	19.04	19.13	13,802	-0.09(-0.45%)
Feb 12, 2002	19.21	19.21	19.21	19.21	115	+0.26(+1.38%)
Feb 11, 2002	18.95	18.95	18.95	18.95	230	-0.09(-0.46%)
Feb 08, 2002	19.04	19.04	19.04	19.04	0	+0.00(+0.00%)
Feb 07, 2002	19.13	19.13	19.04	19.04	21,968	-0.17(-0.91%)
Feb 06, 2002	18.87	19.21	18.87	19.21	805	+0.35(+1.84%)
Feb 05, 2002	18.87	18.87	18.87	18.87	0	+0.00(+0.00%)
Feb 04, 2002	19.00	19.12	18.87	18.87	7,476	+0.00(+0.00%)
Feb 01, 2002	18.87	18.87	18.87	18.87	8,396	+0.00(+0.00%)
Jan 31, 2002	18.87	18.87	18.87	18.87	230	+0.02(+0.09%)
Jan 30, 2002	19.26	19.26	18.85	18.85	6,901	-0.06(-0.32%)
Jan 29, 2002	18.91	18.91	18.91	18.91	5,405	-0.15(-0.78%)
Jan 28, 2002	19.06	19.06	19.06	19.06	0	+0.00(+0.00%)
Jan 25, 2002	19.06	19.06	19.06	19.06	0	+0.00(+0.00%)
Jan 24, 2002	19.04	19.06	19.04	19.06	690	+0.01(+0.05%)
Jan 23, 2002	19.05	19.05	19.05	19.05	0	+0.00(+0.00%)
Jan 22, 2002	19.04	19.05	19.04	19.05	230	+0.14(+0.74%)
Jan 21, 2002	19.12	19.12	18.75	18.91	1,495	+0.00(+0.00%)
Jan 18, 2002	19.12	19.12	18.75	18.91	1,495	+0.11(+0.60%)
Jan 17, 2002	18.80	18.80	18.80	18.80	460	+0.06(+0.33%)
Jan 16, 2002	19.13	19.30	18.74	18.74	5,405	+0.39(+2.13%)
Jan 15, 2002	18.43	18.43	18.34	18.34	7,246	-0.04(-0.24%)
Jan 14, 2002	18.39	18.48	18.26	18.39	48,308	+0.05(+0.28%)
Jan 11, 2002	18.34	18.34	18.34	18.34	3,795	+0.01(+0.05%)
Jan 10, 2002	18.00	18.39	18.00	18.33	5,060	+0.94(+5.40%)