Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	72.01	72.01	71.18	71.67	4,073	-0.74(-1.02%)
Mar 28, 2019	73.26	73.26	72.31	72.41	3,941	-0.34(-0.47%)
Mar 27, 2019	73.64	73.64	72.62	72.75	4,749	+1.70(+2.39%)
Mar 26, 2019	72.41	72.41	70.79	71.06	5,394	+1.07(+1.53%)
Mar 25, 2019	68.93	72.41	68.93	69.99	4,869	+1.06(+1.54%)
Mar 22, 2019	71.56	71.56	68.93	68.93	8,962	-2.87(-3.99%)
Mar 21, 2019	73.74	73.74	71.79	71.79	4,653	-2.37(-3.19%)
Mar 20, 2019	74.16	74.16	74.16	74.16	400	+0.03(+0.04%)
Mar 19, 2019	74.57	74.57	74.13	74.13	720	+0.08(+0.11%)
Mar 18, 2019	73.77	75.00	73.77	74.05	1,253	+0.47(+0.64%)
Mar 15, 2019	75.58	75.58	73.58	73.58	20,675	-1.72(-2.28%)
Mar 14, 2019	75.18	75.95	75.05	75.30	1,823	+0.03(+0.04%)
Mar 13, 2019	75.81	75.89	75.08	75.27	4,704	-0.60(-0.79%)
Mar 12, 2019	75.70	75.87	75.33	75.87	1,604	-0.09(-0.12%)
Mar 11, 2019	76.88	76.88	75.63	75.95	3,036	-0.01(-0.01%)
Mar 08, 2019	75.75	76.90	75.75	75.96	3,361	+0.07(+0.09%)
Mar 07, 2019	76.34	76.34	75.85	75.90	3,510	-0.23(-0.30%)
Mar 06, 2019	76.49	76.49	76.12	76.12	1,630	-0.47(-0.62%)
Mar 05, 2019	76.41	76.59	76.41	76.59	663	-0.14(-0.18%)
Mar 04, 2019	76.88	76.88	76.73	76.73	1,439	-0.15(-0.19%)
Mar 01, 2019	76.58	76.93	75.93	76.88	2,648	+0.93(+1.23%)
Feb 28, 2019	75.69	76.56	75.60	75.95	3,539	-0.23(-0.30%)
Feb 27, 2019	75.65	76.41	75.59	76.17	7,061	+0.16(+0.21%)
Feb 26, 2019	75.63	76.44	75.63	76.01	2,160	+0.36(+0.48%)
Feb 25, 2019	75.37	76.55	75.37	75.65	1,784	+0.07(+0.09%)
Feb 22, 2019	74.91	75.58	74.91	75.58	1,120	+0.77(+1.02%)
Feb 21, 2019	75.66	75.66	74.25	74.82	19,716	-0.39(-0.52%)
Feb 20, 2019	75.35	75.35	75.21	75.21	1,986	+0.07(+0.09%)
Feb 19, 2019	75.99	76.28	75.14	75.14	3,820	-0.80(-1.05%)
Feb 15, 2019	75.95	76.49	75.85	75.94	4,277	-0.06(-0.08%)
Feb 14, 2019	76.35	76.53	75.97	75.99	1,724	-0.24(-0.31%)
Feb 13, 2019	75.92	76.23	75.92	76.23	1,150	-0.05(-0.06%)
Feb 12, 2019	76.28	76.28	76.28	76.28	722	+0.65(+0.86%)
Feb 11, 2019	75.50	75.63	75.50	75.63	775	-0.02(-0.03%)
Feb 08, 2019	76.78	76.78	75.60	75.65	1,120	+0.04(+0.05%)
Feb 07, 2019	75.82	76.29	75.61	75.61	3,589	+0.26(+0.34%)
Feb 06, 2019	76.12	76.29	75.36	75.36	3,389	-0.27(-0.36%)
Feb 05, 2019	76.32	76.32	75.50	75.63	3,648	-0.56(-0.73%)
Feb 04, 2019	76.57	76.57	76.19	76.19	1,344	+0.03(+0.04%)
Feb 01, 2019	75.85	76.16	75.85	76.16	1,833	-0.06(-0.08%)
Jan 31, 2019	76.49	76.96	75.62	76.22	4,138	+0.66(+0.87%)
Jan 30, 2019	75.42	75.56	74.68	75.56	9,698	+0.57(+0.76%)
Jan 29, 2019	75.39	76.03	74.70	74.99	4,524	-0.44(-0.58%)
Jan 28, 2019	75.32	77.77	74.51	75.43	5,190	-0.05(-0.07%)
Jan 25, 2019	77.44	77.93	71.55	75.48	12,343	+2.66(+3.65%)
Jan 24, 2019	75.94	75.97	69.82	72.83	24,390	-3.54(-4.63%)
Jan 23, 2019	76.53	76.95	75.58	76.37	5,712	+0.78(+1.04%)
Jan 22, 2019	75.10	77.56	75.10	75.58	2,943	+0.07(+0.09%)
Jan 18, 2019	76.38	76.47	75.09	75.51	7,752	-0.85(-1.12%)
Jan 17, 2019	75.92	77.42	75.48	76.37	9,620	+0.83(+1.10%)
Jan 16, 2019	70.58	76.97	70.58	75.53	13,297	+4.36(+6.13%)
Jan 15, 2019	71.59	71.59	70.63	71.17	10,348	-0.05(-0.07%)
Jan 14, 2019	70.58	71.34	70.09	71.22	4,885	+0.68(+0.96%)
Jan 11, 2019	71.84	73.09	70.54	70.54	6,018	-0.85(-1.19%)
Jan 10, 2019	71.07	71.72	70.58	71.40	2,799	-0.35(-0.49%)
Jan 09, 2019	72.58	72.58	71.23	71.75	3,337	-0.64(-0.88%)
Jan 08, 2019	73.19	73.50	71.90	72.39	2,429	+1.61(+2.27%)
Jan 07, 2019	71.17	71.17	69.45	70.78	4,946	-0.58(-0.81%)
Jan 04, 2019	69.64	73.31	68.96	71.36	20,911	+2.59(+3.76%)
Jan 03, 2019	67.48	69.28	66.84	68.77	4,876	+1.04(+1.53%)