Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	18.58	18.69	18.26	18.56	920	-0.02(-0.09%)
Jul 30, 2007	16.79	18.74	16.79	18.58	1,380	+0.09(+0.47%)
Jul 27, 2007	18.26	18.69	17.95	18.49	2,041	+0.60(+3.35%)
Jul 26, 2007	18.51	19.22	17.87	17.89	2,261	-1.70(-8.65%)
Jul 25, 2007	19.59	19.59	19.59	19.59	0	+0.00(+0.00%)
Jul 24, 2007	19.59	19.59	19.59	19.59	230	+0.23(+1.17%)
Jul 23, 2007	19.52	19.67	19.36	19.36	7,556	-0.30(-1.55%)
Jul 20, 2007	19.40	19.71	19.40	19.67	460	+0.53(+2.77%)
Jul 19, 2007	18.89	19.32	18.76	19.14	2,357	+0.44(+2.37%)
Jul 18, 2007	18.84	19.00	18.17	18.69	4,457	-0.59(-3.07%)
Jul 17, 2007	19.19	19.34	18.87	19.28	2,245	+0.14(+0.73%)
Jul 16, 2007	18.76	19.33	18.48	19.14	31,154	+0.71(+3.87%)
Jul 13, 2007	18.74	18.74	18.43	18.43	5,167	-0.45(-2.39%)
Jul 12, 2007	19.12	19.13	18.79	18.88	2,149	-0.24(-1.27%)
Jul 11, 2007	18.52	19.39	18.52	19.13	11,381	+0.71(+3.87%)
Jul 10, 2007	18.34	18.53	18.03	18.41	45,853	+0.11(+0.62%)
Jul 09, 2007	18.59	18.59	17.87	18.30	47,079	-0.42(-2.23%)
Jul 06, 2007	18.54	18.78	18.54	18.72	5,239	+0.23(+1.27%)
Jul 05, 2007	18.48	18.48	18.48	18.48	0	+0.00(+0.00%)
Jul 03, 2007	19.21	19.21	18.05	18.48	8,900	-0.89(-4.58%)
Jul 02, 2007	19.43	19.43	19.13	19.37	7,426	-0.33(-1.68%)
Jun 29, 2007	19.66	19.86	19.58	19.70	1,840	-0.16(-0.79%)
Jun 28, 2007	20.00	20.01	19.71	19.86	4,445	-0.23(-1.13%)
Jun 27, 2007	20.08	20.08	20.08	20.08	1,504	+0.00(+0.00%)
Jun 26, 2007	20.08	20.08	20.08	20.08	115	+0.00(+0.00%)
Jun 25, 2007	20.08	20.08	20.08	20.08	1,495	-0.01(-0.04%)
Jun 22, 2007	20.12	20.12	20.09	20.09	345	-0.21(-1.03%)
Jun 21, 2007	20.17	20.30	20.16	20.30	345	+0.24(+1.21%)
Jun 20, 2007	20.06	20.06	20.06	20.06	0	+0.00(+0.00%)
Jun 19, 2007	20.03	20.07	20.03	20.06	460	-0.03(-0.13%)
Jun 18, 2007	20.00	20.08	20.00	20.08	690	+0.06(+0.29%)
Jun 15, 2007	20.03	20.03	20.03	20.03	115	+0.03(+0.14%)
Jun 14, 2007	20.00	20.00	19.99	20.00	920	+0.00(+0.00%)
Jun 13, 2007	20.00	20.00	20.00	20.00	115	+0.00(+0.00%)
Jun 12, 2007	20.00	20.00	20.00	20.00	460	-0.07(-0.35%)
Jun 11, 2007	20.00	20.07	20.00	20.07	6,094	+0.07(+0.35%)
Jun 08, 2007	20.00	20.00	20.00	20.00	1,173	-0.05(-0.26%)
Jun 07, 2007	20.01	20.28	20.00	20.05	5,060	-0.02(-0.09%)
Jun 06, 2007	20.24	20.24	20.07	20.07	230	+0.01(+0.04%)
Jun 05, 2007	20.03	20.06	20.03	20.06	230	+0.01(+0.04%)
Jun 04, 2007	20.17	20.17	20.01	20.05	2,007	-0.12(-0.60%)
Jun 01, 2007	20.41	20.41	20.17	20.17	1,207	+0.17(+0.87%)
May 31, 2007	20.14	20.14	19.99	20.00	690	-0.14(-0.69%)
May 30, 2007	19.97	20.14	19.94	20.14	1,150	+0.14(+0.70%)
May 29, 2007	19.93	20.00	19.93	20.00	1,380	+0.11(+0.57%)
May 25, 2007	19.65	19.88	19.65	19.88	345	+0.09(+0.44%)
May 24, 2007	19.62	19.80	19.62	19.80	460	+0.01(+0.04%)
May 23, 2007	19.80	19.94	19.61	19.79	1,667	+0.11(+0.57%)
May 22, 2007	19.80	19.80	19.67	19.67	460	-0.14(-0.70%)
May 21, 2007	19.67	19.81	19.56	19.81	12,422	+0.20(+1.04%)
May 18, 2007	19.64	19.64	19.61	19.61	8,485	+0.00(+0.02%)
May 17, 2007	19.69	19.69	19.61	19.61	345	+0.00(+0.00%)
May 16, 2007	19.65	19.66	19.61	19.61	2,216	-0.13(-0.66%)
May 15, 2007	19.66	19.93	19.66	19.74	5,889	+0.10(+0.49%)
May 14, 2007	19.60	20.01	19.20	19.64	6,100	-0.33(-1.65%)
May 11, 2007	20.15	20.91	18.41	19.97	53,255	-1.15(-5.43%)
May 10, 2007	21.12	21.12	21.12	21.12	172	-0.17(-0.82%)
May 09, 2007	21.29	21.29	21.29	21.29	0	+0.00(+0.00%)
May 08, 2007	21.29	21.29	21.29	21.29	0	+0.00(+0.00%)
May 07, 2007	21.34	21.42	21.29	21.29	1,266	-0.43(-2.00%)
May 04, 2007	21.54	21.73	21.54	21.73	690	-0.05(-0.24%)
May 03, 2007	21.78	21.78	21.78	21.78	0	+0.00(+0.00%)
May 02, 2007	21.95	21.95	21.78	21.78	22,854	-0.30(-1.34%)