Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)