Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2021				115.29	0	+0.07(+0.06%)
Nov 11, 2021	115.22	115.32	115.19	115.22	5,851	+0.00(+0.00%)
Nov 10, 2021	115.24	115.31		115.22	2,698	-0.02(-0.02%)
Nov 09, 2021	116.39	116.39	115.21	115.24	4,290	-0.02(-0.02%)
Nov 08, 2021	115.23	115.30	115.21	115.26	5,480	+0.07(+0.06%)
Nov 05, 2021	115.18	115.28	115.15	115.19	6,599	+0.03(+0.03%)
Nov 04, 2021	115.16	115.26	115.16	115.16	3,663	-0.09(-0.08%)
Nov 03, 2021	115.11	115.30	115.11	115.25	10,628	+0.04(+0.03%)
Nov 02, 2021	115.16	115.26	115.15	115.21	5,578	-0.05(-0.04%)
Nov 01, 2021	115.26	115.27	115.16	115.26	6,538	+0.11(+0.10%)
Oct 29, 2021	115.12	115.26	115.11	115.15	9,956	+0.03(+0.03%)
Oct 28, 2021	115.12	115.26	115.11	115.12	4,433	-0.07(-0.06%)
Oct 27, 2021	115.22	115.19	115.10	115.19	3,330	+0.09(+0.08%)
Oct 26, 2021	115.00	115.27		115.10	3,107	-0.10(-0.09%)
Oct 25, 2021	115.08	115.20	115.02	115.20	7,837	+0.08(+0.07%)
Oct 22, 2021	115.09		115.08	115.12	4,143	-0.10(-0.09%)
Oct 21, 2021	115.08	115.22	115.08	115.22	3,354	+0.07(+0.06%)
Oct 20, 2021	115.13	115.19	115.06	115.15	3,171	-0.04(-0.03%)
Oct 19, 2021	115.14	115.19	115.14	115.19	2,210	+0.00(+0.00%)
Oct 18, 2021	115.08	115.19	115.06	115.19	6,800	+0.14(+0.12%)
Oct 15, 2021	115.28	115.28	115.05	115.05	6,991	-0.15(-0.13%)
Oct 14, 2021	115.39	115.73	115.11	115.20	10,919	+0.08(+0.07%)
Oct 13, 2021	115.21	115.21	115.12	115.12	2,137	-0.10(-0.09%)
Oct 12, 2021	115.26	115.26	115.09	115.22	3,337	-0.03(-0.03%)
Oct 11, 2021	115.21	115.25	115.07	115.25	5,496	+0.08(+0.07%)
Oct 08, 2021	115.16	115.79	115.04	115.17	15,205	+0.11(+0.10%)
Oct 07, 2021	115.23	115.23	115.01	115.06	15,052	-0.14(-0.12%)
Oct 06, 2021	115.21	115.21	115.12	115.20	11,892	+0.00(+0.00%)
Oct 05, 2021	115.22	115.24	115.16	115.20	7,748	+0.08(+0.07%)
Oct 04, 2021	115.20	115.25	115.10	115.12	8,885	-0.10(-0.09%)
Oct 01, 2021	115.13	115.23	114.95	115.22	17,413	-0.02(-0.02%)
Sep 30, 2021	115.51	115.51	115.00	115.24	14,025	+0.11(+0.10%)
Sep 29, 2021	114.98	115.78	114.97	115.13	16,981	+0.29(+0.25%)
Sep 28, 2021	114.89	114.97	114.83	114.84	13,470	+0.03(+0.03%)
Sep 27, 2021	114.79	115.04	114.74	114.81	16,178	+0.24(+0.21%)
Sep 24, 2021	114.41	114.76	114.22	114.57	19,578	+0.25(+0.22%)
Sep 23, 2021	114.22	114.76	114.07	114.32	18,082	+0.27(+0.24%)
Sep 22, 2021	114.13	114.39	113.99	114.05	16,720	-0.10(-0.09%)
Sep 21, 2021	114.37	114.42	114.15	114.15	5,184	+0.11(+0.10%)
Sep 20, 2021	113.82	114.46	113.82	114.04	13,041	-0.09(-0.08%)
Sep 17, 2021	114.67	114.67	114.04	114.13	80,300	-0.29(-0.25%)
Sep 16, 2021	114.32	114.59	114.31	114.42	7,623	-0.02(-0.02%)
Sep 15, 2021	114.35	114.68	114.33	114.44	4,794	+0.09(+0.08%)
Sep 14, 2021	114.35	114.70	114.33	114.35	7,597	+0.01(+0.01%)
Sep 13, 2021	114.71	114.71	114.32	114.34	2,363	+0.05(+0.04%)
Sep 10, 2021	114.37	114.51	114.29	114.29	6,490	-0.07(-0.06%)
Sep 09, 2021	114.52	114.63	114.23	114.36	9,862	-0.06(-0.05%)
Sep 08, 2021	114.52	114.57	114.27	114.42	4,525	-0.05(-0.04%)
Sep 07, 2021	114.27	114.70	114.27	114.47	5,624	-0.07(-0.06%)
Sep 03, 2021	114.25	114.62	114.17	114.54	6,705	+0.07(+0.06%)
Sep 02, 2021	114.24	114.49	114.19	114.47	1,403	+0.06(+0.05%)
Sep 01, 2021	114.14	114.51	114.13	114.41	5,498	+0.26(+0.23%)
Aug 31, 2021	114.28	114.42	114.15	114.15	9,405	-0.12(-0.10%)
Aug 30, 2021	114.52	114.52	114.12	114.27	3,627	-0.27(-0.24%)
Aug 27, 2021	114.22	114.54	114.12	114.54	4,376	+0.41(+0.36%)
Aug 26, 2021	114.24	114.66	114.12	114.13	8,042	-0.23(-0.20%)
Aug 25, 2021	114.21	114.62	114.21	114.36	2,742	+0.00(+0.00%)
Aug 24, 2021	114.41	114.52	114.36	114.36	1,793	-0.02(-0.02%)
Aug 23, 2021	114.22	114.56	114.17	114.38	3,727	+0.14(+0.12%)
Aug 20, 2021	114.12	114.32	114.12	114.24	4,794	-0.13(-0.11%)
Aug 19, 2021	114.22	114.45	114.18	114.37	4,197	+0.18(+0.16%)
Aug 18, 2021	114.17	114.70	114.17	114.19	5,083	+0.06(+0.05%)
Aug 17, 2021	114.22	114.41	114.12	114.13	8,085	+0.04(+0.04%)
Aug 16, 2021	114.22	114.54	114.09	114.09	1,719	-0.29(-0.25%)
Aug 13, 2021	114.29	114.45	114.18	114.38	5,334	-0.02(-0.02%)
Aug 12, 2021	114.28	114.41	114.28	114.40	1,934	-0.22(-0.19%)
Aug 11, 2021	114.33	114.62	114.22	114.62	2,911	-0.07(-0.06%)
Aug 10, 2021	114.67	114.69	114.67	114.69	1,457	+0.39(+0.34%)
Aug 09, 2021	114.35	114.35	114.13	114.30	2,072	-0.28(-0.24%)
Aug 06, 2021	114.70	114.70	114.06	114.58	6,896	-0.14(-0.12%)
Aug 05, 2021	114.05	114.81	114.04	114.72	8,957	+0.70(+0.61%)
Aug 04, 2021	114.02	114.42	114.01	114.02	9,595	-0.10(-0.09%)
Aug 03, 2021	114.02	114.12	113.94	114.12	7,074	+0.05(+0.04%)
Aug 02, 2021	114.17	114.17	114.02	114.07	5,591	-0.13(-0.11%)
Jul 30, 2021	114.12	114.21	113.98	114.20	13,914	+0.26(+0.23%)
Jul 29, 2021	113.88	114.04	113.88	113.94	3,717	+0.00(+0.00%)
Jul 28, 2021	113.82	114.04	113.82	113.94	10,562	+0.08(+0.07%)
Jul 27, 2021	113.75	113.93	113.74	113.86	7,279	+0.02(+0.02%)
Jul 26, 2021	113.92	113.94	113.76	113.84	4,593	-0.01(-0.01%)
Jul 23, 2021	114.04	114.04	113.75	113.85	4,409	-0.02(-0.02%)
Jul 22, 2021	113.80	114.02	113.75	113.87	6,242	-0.18(-0.16%)
Jul 21, 2021	114.02	114.09	113.74	114.05	15,538	+0.34(+0.30%)
Jul 20, 2021	113.49	113.94	113.49	113.71	18,521	+0.14(+0.12%)
Jul 19, 2021	113.64	113.86	113.34	113.57	13,497	+0.02(+0.02%)
Jul 16, 2021	113.64	113.79	113.51	113.55	5,448	-0.05(-0.04%)
Jul 15, 2021	113.66	113.88	113.29	113.60	22,286	-0.19(-0.17%)
Jul 14, 2021	113.96	114.13	113.62	113.79	3,999	+0.00(+0.00%)
Jul 13, 2021	114.23	114.23	113.71	113.79	6,370	-0.25(-0.22%)
Jul 12, 2021	113.71	114.08	113.71	114.04	3,850	+0.34(+0.30%)
Jul 09, 2021	113.99	114.33	113.69	113.70	6,754	+0.00(+0.00%)
Jul 08, 2021	113.94	113.94	113.54	113.70	7,132	-0.09(-0.08%)
Jul 07, 2021	114.03	114.03	113.64	113.79	13,369	+0.13(+0.11%)
Jul 06, 2021	113.75	113.89	113.64	113.66	4,214	-0.10(-0.09%)
Jul 02, 2021	113.94	114.13	113.76	113.76	7,539	-0.26(-0.23%)
Jul 01, 2021	113.98	114.14	113.94	114.02	2,260	+0.38(+0.33%)
Jun 30, 2021	113.65	113.93	113.55	113.64	9,185	-0.15(-0.13%)
Jun 29, 2021	113.82	113.87	113.63	113.79	6,684	+0.08(+0.07%)
Jun 28, 2021	113.44	113.74	113.44	113.71	4,765	+0.30(+0.26%)
Jun 25, 2021	113.64	114.14	113.40	113.41	68,791	-0.51(-0.45%)
Jun 24, 2021	113.64	114.11	113.61	113.92	4,249	+0.28(+0.25%)
Jun 23, 2021	113.52	113.89	113.52	113.64	6,596	-0.08(-0.07%)
Jun 22, 2021	113.64	113.89	113.59	113.72	4,518	+0.03(+0.03%)
Jun 21, 2021	113.62	114.01	113.32	113.69	9,623	+0.40(+0.35%)
Jun 18, 2021	114.01	114.04	113.00	113.29	53,238	-0.50(-0.44%)
Jun 17, 2021	113.79	114.14	113.79	113.79	17,245	-0.06(-0.05%)
Jun 16, 2021	113.85	114.33	113.80	113.85	21,731	-0.05(-0.04%)
Jun 15, 2021	113.77	113.96	113.77	113.90	5,627	+0.09(+0.08%)
Jun 14, 2021	113.76	114.12	113.76	113.81	9,655	-0.20(-0.18%)
Jun 11, 2021	114.14	114.14	113.81	114.01	9,166	+0.03(+0.03%)
Jun 10, 2021	113.89	114.03	113.74	113.98	5,071	-0.03(-0.03%)
Jun 09, 2021	113.74	114.03	113.74	114.01	12,019	+0.15(+0.13%)
Jun 08, 2021	114.13	114.13	113.86	113.86	9,057	-0.08(-0.07%)
Jun 07, 2021	113.65	114.13	113.65	113.94	6,229	+0.24(+0.21%)
Jun 04, 2021	113.74	114.04	113.68	113.70	6,394	+0.05(+0.04%)
Jun 03, 2021	113.75	114.04	113.64	113.65	12,492	-0.29(-0.25%)
Jun 02, 2021	114.32	114.32	113.75	113.94	10,561	-0.02(-0.02%)
Jun 01, 2021	113.65	114.14	113.65	113.96	19,792	+0.22(+0.19%)
May 28, 2021	113.59	113.89	113.49	113.74	8,593	+0.15(+0.13%)
May 27, 2021	113.73	113.89	113.59	113.59	16,999	-0.27(-0.24%)
May 26, 2021	113.64	113.89	113.64	113.86	5,871	+0.21(+0.18%)
May 25, 2021	113.57	113.85	113.54	113.65	6,584	+0.01(+0.01%)
May 24, 2021	113.98	113.98	113.64	113.64	6,089	-0.25(-0.22%)
May 21, 2021	114.03	114.03	113.54	113.89	6,865	+0.18(+0.16%)
May 20, 2021	113.97	113.97	113.43	113.71	6,457	+0.05(+0.04%)
May 19, 2021	113.62	113.84	113.39	113.66	11,576	-0.03(-0.03%)
May 18, 2021	113.51	113.99	113.51	113.69	8,521	+0.30(+0.26%)
May 17, 2021	114.00	114.00	113.39	113.39	5,364	-0.46(-0.40%)
May 14, 2021	113.94	114.20	113.66	113.85	6,578	+0.27(+0.24%)
May 13, 2021	113.64	113.96	113.36	113.58	10,262	-0.01(-0.01%)
May 12, 2021	113.87	114.05	113.59	113.59	7,607	-0.30(-0.26%)
May 11, 2021	113.59	113.99	113.46	113.89	13,760	+0.30(+0.26%)
May 10, 2021	113.64	114.44	113.52	113.59	19,927	-0.43(-0.38%)
May 07, 2021	113.81	114.44	113.65	114.02	10,911	-0.44(-0.38%)
May 06, 2021	113.62	114.53	113.62	114.46	39,081	+0.50(+0.44%)
May 05, 2021	113.97	114.66	113.54	113.96	12,680	-0.25(-0.22%)
May 04, 2021	113.79	114.68	113.79	114.21	59,052	+0.39(+0.34%)
May 03, 2021	113.47	113.99	112.88	113.82	27,221	-0.07(-0.06%)
Apr 30, 2021	114.14	114.14	112.97	113.89	17,454	+0.40(+0.35%)
Apr 29, 2021	113.24	113.72	113.24	113.49	3,367	-0.09(-0.08%)
Apr 28, 2021	113.46	113.96	113.14	113.58	23,021	+0.16(+0.14%)
Apr 27, 2021	113.56	114.55	113.09	113.42	12,812	-0.02(-0.02%)
Apr 26, 2021	113.46	113.76	113.00	113.44	20,434	-0.16(-0.14%)
Apr 23, 2021	113.46	114.55	113.46	113.60	18,687	+0.11(+0.10%)
Apr 22, 2021	113.85	114.96	113.17	113.49	16,788	-0.72(-0.63%)
Apr 21, 2021	113.84	114.64	113.80	114.21	6,950	+0.57(+0.50%)
Apr 20, 2021	114.24	114.97	112.93	113.64	17,383	-0.03(-0.03%)
Apr 19, 2021	114.83	114.96	113.17	113.67	23,839	-0.79(-0.69%)
Apr 16, 2021	115.01	115.01	113.85	114.46	9,444	+0.50(+0.44%)
Apr 15, 2021	115.88	120.75	113.53	113.96	27,052	-0.98(-0.86%)
Apr 14, 2021	113.91	115.34	113.72	114.95	51,406	+1.10(+0.97%)
Apr 13, 2021	113.70	113.94	113.66	113.84	42,120	-0.10(-0.09%)
Apr 12, 2021	113.71	113.94	113.63	113.94	45,829	-0.01(-0.01%)
Apr 09, 2021	113.89	113.96	113.46	113.95	66,914	+0.15(+0.13%)
Apr 08, 2021	114.40	114.40	113.11	113.80	427,374	+22.79(+25.04%)
Apr 07, 2021	94.36	94.36	91.01	91.01	4,720	-3.98(-4.19%)
Apr 06, 2021	95.56	95.56	93.96	94.99	2,062	+1.13(+1.21%)
Apr 05, 2021	94.33	94.60	93.66	93.86	2,697	-0.81(-0.85%)
Apr 01, 2021	92.87	94.66	92.87	94.66	1,808	+1.79(+1.93%)
Mar 31, 2021	95.70	95.74	92.83	92.87	13,554	-1.23(-1.31%)
Mar 30, 2021	92.55	95.26	91.73	94.11	12,028	+1.88(+2.04%)
Mar 29, 2021	91.77	93.96	87.72	92.22	13,191	+0.86(+0.94%)
Mar 26, 2021	89.75	92.06	87.59	91.37	7,033	+1.36(+1.51%)
Mar 25, 2021	91.07	91.07	89.35	90.00	5,706	-0.07(-0.08%)
Mar 24, 2021	93.56	96.05	90.07	90.07	8,673	-2.49(-2.69%)
Mar 23, 2021	98.00	98.81	92.31	92.56	10,961	-4.71(-4.84%)
Mar 22, 2021	99.61	99.61	96.59	97.27	13,011	-3.26(-3.24%)
Mar 19, 2021	97.14	100.53	94.62	100.53	29,036	+3.58(+3.70%)
Mar 18, 2021	94.79	97.26	94.79	96.94	5,989	+1.64(+1.72%)
Mar 17, 2021	95.55	96.12	94.17	95.30	2,428	-1.14(-1.19%)
Mar 16, 2021	98.65	99.61	95.55	96.44	7,507	-4.29(-4.26%)
Mar 15, 2021	97.48	102.37	97.48	100.73	6,118	-0.79(-0.77%)
Mar 12, 2021	102.17	102.17	100.71	101.52	4,621	+0.57(+0.56%)
Mar 11, 2021	100.04	100.95	99.15	100.95	9,350	+2.81(+2.86%)
Mar 10, 2021	96.31	98.54	96.31	98.15	6,644	+2.45(+2.56%)
Mar 09, 2021	94.72	96.37	94.11	95.70	7,357	+0.65(+0.68%)
Mar 08, 2021	94.81	95.55	93.98	95.05	13,019	+1.00(+1.06%)
Mar 05, 2021	93.05	94.06	92.18	94.06	10,147	+1.49(+1.61%)
Mar 04, 2021	94.61	95.13	92.36	92.56	8,081	-2.04(-2.16%)
Mar 03, 2021	93.37	96.79	92.86	94.60	25,421	+1.77(+1.91%)
Mar 02, 2021	93.15	93.51	91.17	92.83	12,928	-0.48(-0.51%)
Mar 01, 2021	93.61	94.01	91.78	93.31	13,376	+3.09(+3.42%)
Feb 26, 2021	93.81	94.06	90.22	90.22	16,075	-2.68(-2.88%)
Feb 25, 2021	89.49	94.66	89.08	92.90	15,295	+4.68(+5.30%)
Feb 24, 2021	85.85	89.18	85.84	88.22	8,634	+2.97(+3.48%)
Feb 23, 2021	83.72	85.87	82.49	85.26	10,906	+1.36(+1.63%)
Feb 22, 2021	83.44	86.59	82.98	83.89	10,240	-1.15(-1.36%)
Feb 19, 2021	82.87	85.30	82.87	85.05	18,085	+2.18(+2.63%)
Feb 18, 2021	81.16	83.55	81.16	82.87	8,340	+2.71(+3.38%)
Feb 17, 2021	83.76	83.93	80.16	80.16	11,589	-3.81(-4.54%)
Feb 16, 2021	83.91	84.60	83.36	83.97	9,048	-0.03(-0.04%)
Feb 12, 2021	83.40	84.00	82.85	84.00	3,817	+1.06(+1.28%)
Feb 11, 2021	84.51	84.51	81.49	82.94	12,134	-0.88(-1.04%)
Feb 10, 2021	82.59	85.80	82.42	83.81	12,294	+1.43(+1.74%)
Feb 09, 2021	81.76	83.21	81.48	82.38	5,822	+0.27(+0.33%)
Feb 08, 2021	82.01	82.11	80.26	82.11	12,657	+0.55(+0.67%)
Feb 05, 2021	82.51	83.18	81.56	81.56	7,736	-0.30(-0.36%)
Feb 04, 2021	82.38	84.28	81.86	81.86	15,517	+0.60(+0.73%)
Feb 03, 2021	82.11	82.41	81.12	81.27	8,846	-0.85(-1.03%)
Feb 02, 2021	82.61	83.52	81.85	82.11	15,365	+0.34(+0.41%)
Feb 01, 2021	78.74	83.11	78.74	81.77	16,085	+2.95(+3.74%)
Jan 29, 2021	76.83	79.87	76.39	78.83	21,702	+3.73(+4.97%)
Jan 28, 2021	76.46	77.84	74.99	75.09	13,820	-0.47(-0.62%)
Jan 27, 2021	77.45	80.43	75.56	75.56	18,187	-1.44(-1.87%)
Jan 26, 2021	79.76	81.98	77.00	77.00	20,984	-1.69(-2.15%)
Jan 25, 2021	81.64	82.29	78.69	78.69	22,371	-4.08(-4.93%)
Jan 22, 2021	83.41	85.56	81.12	82.77	18,531	-1.05(-1.26%)
Jan 21, 2021	79.38	85.50	78.79	83.82	28,307	+5.03(+6.39%)
Jan 20, 2021	79.04	79.86	77.43	78.79	14,830	-0.25(-0.31%)
Jan 19, 2021	80.06	80.68	78.69	79.04	15,261	-0.15(-0.19%)
Jan 15, 2021	78.69	79.64	78.69	79.19	5,237	-0.55(-0.68%)
Jan 14, 2021	79.59	80.18	79.58	79.73	4,588	+0.31(+0.39%)
Jan 13, 2021	80.81	80.81	78.52	79.42	5,295	-1.28(-1.59%)
Jan 12, 2021	78.98	80.70	78.97	80.70	11,327	+2.19(+2.80%)
Jan 11, 2021	77.71	78.51	77.71	78.51	2,154	-0.35(-0.44%)
Jan 08, 2021	77.94	78.86	77.38	78.86	5,539	+0.86(+1.11%)
Jan 07, 2021	79.02	79.42	77.30	77.99	9,983	+0.34(+0.43%)
Jan 06, 2021	77.47	80.55	77.10	77.66	15,210	+1.98(+2.61%)
Jan 05, 2021	76.79	77.11	75.68	75.68	4,919	-0.81(-1.06%)