Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	27.10	27.49	26.66	26.73	1,725	-0.63(-2.29%)
Nov 29, 2004	27.37	27.56	27.33	27.35	6,671	+0.00(+0.00%)
Nov 26, 2004	27.35	27.35	27.35	27.35	0	+0.00(+0.00%)
Nov 24, 2004	27.39	27.52	26.89	27.35	4,025	+0.00(+0.00%)
Nov 23, 2004	27.46	27.54	26.87	27.35	3,105	+0.48(+1.78%)
Nov 22, 2004	26.43	26.99	26.43	26.87	7,476	+0.67(+2.55%)
Nov 19, 2004	25.95	26.44	25.95	26.20	3,680	-0.28(-1.05%)
Nov 18, 2004	25.95	26.48	25.95	26.48	21,738	+0.50(+1.94%)
Nov 17, 2004	26.93	26.94	25.98	25.98	3,220	-0.79(-2.96%)
Nov 16, 2004	26.65	26.81	26.65	26.77	920	-0.16(-0.61%)
Nov 15, 2004	27.39	27.47	26.87	26.93	8,741	-0.45(-1.65%)
Nov 12, 2004	26.82	27.39	26.80	27.39	4,830	+0.54(+2.01%)
Nov 11, 2004	26.50	26.88	26.27	26.85	1,725	+0.50(+1.91%)
Nov 10, 2004	26.43	27.01	26.26	26.34	5,866	-0.10(-0.36%)
Nov 09, 2004	25.93	26.48	25.93	26.44	15,412	-0.32(-1.20%)
Nov 08, 2004	27.05	27.12	26.53	26.76	9,201	-0.79(-2.87%)
Nov 05, 2004	27.18	27.68	26.97	27.55	4,600	-0.09(-0.31%)
Nov 04, 2004	27.53	27.64	27.20	27.64	2,990	+0.08(+0.28%)
Nov 03, 2004	27.13	27.56	26.64	27.56	1,955	+0.87(+3.26%)
Nov 02, 2004	26.68	27.12	26.44	26.69	1,495	+0.03(+0.10%)
Nov 01, 2004	27.40	27.40	26.58	26.66	4,025	-0.40(-1.48%)
Oct 29, 2004	27.42	27.45	27.06	27.06	1,380	-0.40(-1.46%)
Oct 28, 2004	26.73	27.77	26.44	27.46	4,600	+0.51(+1.90%)
Oct 27, 2004	26.81	27.25	26.18	26.95	4,945	+0.09(+0.32%)
Oct 26, 2004	26.60	27.02	26.50	26.86	2,185	-0.17(-0.64%)
Oct 25, 2004	26.60	27.04	26.30	27.04	2,070	+0.55(+2.07%)
Oct 22, 2004	27.11	27.11	26.49	26.49	10,926	-0.75(-2.74%)
Oct 21, 2004	27.21	27.47	27.21	27.24	460	+0.06(+0.22%)
Oct 20, 2004	26.95	27.18	26.95	27.18	460	-0.04(-0.16%)
Oct 19, 2004	27.41	27.73	27.04	27.22	4,600	-0.08(-0.29%)
Oct 18, 2004	27.17	27.43	27.03	27.30	2,645	-0.02(-0.06%)
Oct 15, 2004	27.48	27.48	27.22	27.32	12,997	-0.16(-0.57%)
Oct 14, 2004	27.78	27.78	27.47	27.47	4,830	+0.00(+0.00%)
Oct 13, 2004	27.65	27.82	27.46	27.47	12,077	-0.17(-0.63%)
Oct 12, 2004	27.69	27.69	27.65	27.65	3,335	-0.05(-0.19%)
Oct 11, 2004	27.65	27.70	27.65	27.70	2,185	+0.05(+0.19%)
Oct 08, 2004	27.56	27.77	27.56	27.65	1,840	+0.04(+0.16%)
Oct 07, 2004	27.65	27.71	27.60	27.60	1,610	-0.14(-0.50%)
Oct 06, 2004	27.73	27.92	27.73	27.74	4,600	+0.00(+0.00%)
Oct 05, 2004	27.82	27.82	27.74	27.74	3,680	+0.04(+0.16%)
Oct 04, 2004	27.56	28.51	27.56	27.70	5,060	-0.76(-2.66%)
Oct 01, 2004	28.05	28.46	27.70	28.46	15,182	+0.85(+3.09%)
Sep 30, 2004	27.93	27.93	27.60	27.60	2,185	-0.47(-1.67%)
Sep 29, 2004	27.52	28.24	27.52	28.07	345	+0.63(+2.31%)
Sep 28, 2004	27.66	27.66	27.44	27.44	690	-0.73(-2.59%)
Sep 27, 2004	28.08	28.19	27.60	28.17	3,335	-0.26(-0.92%)
Sep 24, 2004	28.43	28.43	28.43	28.43	115	-0.04(-0.15%)
Sep 23, 2004	28.55	28.55	27.94	28.47	805	-0.07(-0.24%)
Sep 22, 2004	28.06	28.54	27.73	28.54	3,220	-0.06(-0.21%)
Sep 21, 2004	28.37	28.60	27.99	28.60	11,271	+1.04(+3.79%)
Sep 20, 2004	27.47	28.36	27.47	27.56	2,185	-0.11(-0.41%)
Sep 17, 2004	28.10	28.60	27.53	27.67	9,201	-0.52(-1.85%)
Sep 16, 2004	28.60	28.60	28.02	28.20	2,070	-0.22(-0.76%)
Sep 15, 2004	28.41	28.41	28.41	28.41	1,610	+0.15(+0.52%)
Sep 14, 2004	28.46	28.60	27.73	28.26	3,910	+0.30(+1.09%)
Sep 13, 2004	27.77	27.96	27.77	27.96	1,495	-0.54(-1.89%)
Sep 10, 2004	28.00	28.60	28.00	28.50	2,415	-0.10(-0.36%)
Sep 09, 2004	28.26	28.60	27.90	28.60	3,795	+0.69(+2.46%)
Sep 08, 2004	27.26	27.95	27.26	27.92	11,156	+0.36(+1.29%)
Sep 07, 2004	27.26	27.78	27.26	27.56	17,027	+0.16(+0.57%)
Sep 03, 2004	27.13	28.36	27.13	27.40	6,326	-0.79(-2.81%)
Sep 02, 2004	27.80	28.21	27.26	28.20	5,175	+0.94(+3.45%)