Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	19.56	19.62	19.17	19.39	15,906	+0.15(+0.78%)
Jun 29, 2010	19.43	19.65	19.21	19.24	13,299	-0.89(-4.41%)
Jun 25, 2010	19.37	20.13	19.16	20.13	103,824	+0.89(+4.62%)
Jun 24, 2010	19.45	19.57	19.23	19.24	15,664	-0.33(-1.66%)
Jun 23, 2010	19.45	19.56	19.22	19.56	23,694	+0.42(+2.21%)
Jun 22, 2010	19.35	19.35	19.14	19.14	17,540	-0.22(-1.14%)
Jun 21, 2010	19.63	19.66	19.35	19.36	6,570	-0.16(-0.81%)
Jun 18, 2010	19.58	19.60	19.34	19.52	20,634	+0.04(+0.23%)
Jun 17, 2010	19.35	19.63	19.35	19.48	4,175	+0.23(+1.19%)
Jun 16, 2010	19.41	19.48	19.11	19.25	5,757	-0.39(-1.97%)
Jun 15, 2010	18.71	19.63	18.71	19.63	9,179	+0.99(+5.28%)
Jun 14, 2010	18.73	19.03	18.54	18.65	9,430	+0.11(+0.57%)
Jun 11, 2010	18.51	19.03	18.39	18.54	12,106	-0.27(-1.45%)
Jun 10, 2010	17.99	19.05	17.82	18.82	10,588	+1.57(+9.13%)
Jun 09, 2010	17.52	17.64	16.84	17.24	5,042	-0.10(-0.56%)
Jun 08, 2010	17.59	17.89	17.23	17.34	10,218	-0.67(-3.71%)
Jun 07, 2010	18.52	18.52	17.84	18.01	9,935	-0.03(-0.15%)
Jun 04, 2010	18.70	19.33	18.03	18.03	7,367	-1.20(-6.22%)
Jun 03, 2010	18.39	19.34	18.39	19.23	9,038	+0.75(+4.05%)
Jun 02, 2010	16.93	18.48	16.93	18.48	7,688	+0.92(+5.26%)
Jun 01, 2010	18.11	18.11	17.28	17.56	6,552	-0.28(-1.58%)
May 28, 2010	18.10	18.50	17.59	17.84	7,308	-0.26(-1.46%)
May 27, 2010	18.10	18.48	17.77	18.10	6,574	+0.33(+1.88%)
May 26, 2010	18.11	18.37	17.77	17.77	6,594	-0.20(-1.13%)
May 25, 2010	17.37	18.02	17.37	17.97	4,719	-0.04(-0.20%)
May 24, 2010	17.88	18.54	17.85	18.01	4,857	+0.15(+0.84%)
May 21, 2010	17.30	18.03	17.29	17.86	7,739	+0.24(+1.35%)
May 20, 2010	17.70	17.70	17.40	17.62	8,125	-0.06(-0.35%)
May 19, 2010	17.51	17.83	17.20	17.68	8,554	+0.19(+1.11%)
May 18, 2010	17.29	17.59	17.26	17.49	7,786	+0.47(+2.79%)
May 17, 2010	16.05	17.05	16.05	17.01	7,791	+1.06(+6.61%)
May 14, 2010	16.20	16.20	15.49	15.96	13,738	-0.38(-2.32%)
May 13, 2010	16.69	16.69	15.89	16.34	6,529	-0.38(-2.26%)
May 12, 2010	16.29	16.88	15.71	16.71	13,389	+0.99(+6.32%)
May 11, 2010	15.04	15.76	14.91	15.72	6,598	-0.09(-0.56%)
May 10, 2010	15.47	16.05	15.39	15.81	13,872	+1.05(+7.09%)
May 07, 2010	14.98	16.35	14.75	14.76	14,978	-0.74(-4.77%)
May 06, 2010	15.91	15.91	15.17	15.50	18,665	-0.42(-2.65%)
May 05, 2010	16.35	16.48	15.05	15.92	27,723	-0.50(-3.05%)
May 04, 2010	16.86	16.86	16.34	16.42	13,899	-0.61(-3.56%)
May 03, 2010	16.84	17.17	16.64	17.03	7,259	+0.01(+0.05%)
Apr 30, 2010	17.62	17.62	17.02	17.02	9,661	-0.50(-2.86%)
Apr 29, 2010	17.52	18.22	17.19	17.52	49,535	+0.12(+0.71%)
Apr 28, 2010	17.67	17.88	17.20	17.40	2,034	+0.05(+0.30%)
Apr 27, 2010	17.87	17.89	17.35	17.35	10,969	-0.50(-2.79%)
Apr 26, 2010	17.85	17.85	17.85	17.85	425	-0.06(-0.34%)
Apr 23, 2010	17.81	18.07	17.81	17.91	1,339	+0.16(+0.89%)
Apr 22, 2010	17.67	18.13	17.50	17.75	4,488	-0.08(-0.44%)
Apr 21, 2010	17.66	18.09	17.66	17.83	4,969	-0.10(-0.54%)
Apr 20, 2010	17.79	17.93	17.71	17.93	8,054	+0.26(+1.49%)
Apr 19, 2010	17.69	17.80	17.51	17.66	7,330	-0.06(-0.35%)
Apr 16, 2010	18.15	18.15	17.72	17.72	6,004	-0.44(-2.41%)
Apr 15, 2010	18.05	18.34	18.05	18.16	15,353	+0.15(+0.82%)
Apr 14, 2010	17.02	18.08	17.02	18.01	17,940	+1.29(+7.68%)
Apr 13, 2010	17.97	17.97	16.70	16.73	4,340	-0.45(-2.65%)
Apr 12, 2010	17.11	17.23	17.06	17.18	1,795	+0.24(+1.39%)
Apr 09, 2010	17.05	17.18	16.92	16.95	2,817	-0.10(-0.62%)
Apr 08, 2010	17.01	17.09	16.79	17.05	5,261	-0.19(-1.12%)
Apr 07, 2010	17.65	17.90	17.10	17.24	5,494	+0.03(+0.20%)
Apr 06, 2010	16.91	17.37	16.91	17.21	3,012	+0.24(+1.44%)
Apr 05, 2010	16.76	16.96	16.48	16.96	9,459	+0.06(+0.36%)