Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2020	89.16	90.07	88.52	90.07	8,985	+1.38(+1.56%)
Dec 31, 2019	88.96	89.65	87.92	88.69	7,201	-0.18(-0.20%)
Dec 30, 2019	89.29	89.35	88.68	88.87	5,540	-0.72(-0.80%)
Dec 27, 2019	88.35	89.77	88.35	89.59	4,462	+1.53(+1.74%)
Dec 26, 2019	88.55	88.97	88.06	88.06	6,845	-0.49(-0.56%)
Dec 24, 2019	88.43	88.55	88.43	88.55	1,217	+0.22(+0.25%)
Dec 23, 2019	88.61	88.86	87.48	88.34	2,085	-0.54(-0.61%)
Dec 20, 2019	87.18	88.88	86.58	88.88	12,070	+1.84(+2.12%)
Dec 19, 2019	86.92	87.41	86.87	87.03	6,879	-0.06(-0.07%)
Dec 18, 2019	86.75	87.25	86.63	87.09	11,995	+0.31(+0.35%)
Dec 17, 2019	86.75	86.94	86.51	86.79	10,271	+0.04(+0.05%)
Dec 16, 2019	86.73	86.83	86.10	86.75	14,053	+0.36(+0.42%)
Dec 13, 2019	86.02	86.47	84.47	86.38	11,968	+0.46(+0.54%)
Dec 12, 2019	85.52	86.27	85.52	85.92	12,078	-0.09(-0.10%)
Dec 11, 2019	84.88	86.02	84.88	86.01	4,640	+0.12(+0.14%)
Dec 10, 2019	85.53	85.89	85.18	85.89	6,503	+1.32(+1.56%)
Dec 09, 2019	84.39	85.37	84.10	84.57	2,439	-0.23(-0.27%)
Dec 06, 2019	84.98	85.66	84.80	84.80	7,505	+0.18(+0.21%)
Dec 05, 2019	85.03	85.49	84.54	84.62	5,466	-0.17(-0.20%)
Dec 04, 2019	85.17	85.62	84.79	84.79	2,957	+0.30(+0.35%)
Dec 03, 2019	84.55	85.51	83.70	84.49	4,734	-0.74(-0.87%)