Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.73	19.24	18.73	19.00	2,590	-0.08(-0.42%)
Jul 29, 2010	19.19	19.21	18.87	19.08	10,654	+0.10(+0.51%)
Jul 28, 2010	19.09	19.21	18.50	18.98	5,831	-0.11(-0.55%)
Jul 27, 2010	19.22	19.25	18.87	19.09	4,260	+0.18(+0.93%)
Jul 26, 2010	18.47	18.95	18.12	18.91	10,986	+0.46(+2.48%)
Jul 23, 2010	18.26	18.46	17.91	18.46	13,054	+0.18(+1.01%)
Jul 22, 2010	18.25	18.45	17.99	18.27	16,240	+0.28(+1.56%)
Jul 21, 2010	18.66	18.66	17.92	17.99	7,498	-0.52(-2.80%)
Jul 20, 2010	18.36	18.93	17.95	18.51	11,563	-0.07(-0.38%)
Jul 19, 2010	18.58	18.58	18.04	18.58	4,570	+0.08(+0.43%)
Jul 16, 2010	18.74	19.09	18.13	18.50	13,012	-0.40(-2.14%)
Jul 15, 2010	19.19	19.27	18.72	18.90	4,299	-0.23(-1.20%)
Jul 14, 2010	19.15	19.19	18.96	19.13	3,475	-0.02(-0.09%)
Jul 13, 2010	19.05	19.35	18.84	19.15	12,014	+0.47(+2.50%)
Jul 12, 2010	18.61	18.82	18.46	18.68	6,761	+0.04(+0.24%)
Jul 09, 2010	18.76	18.98	18.17	18.64	5,659	+0.02(+0.09%)
Jul 08, 2010	18.90	18.90	18.17	18.62	15,632	-0.18(-0.98%)
Jul 07, 2010	18.83	18.86	18.58	18.81	8,700	+0.29(+1.57%)
Jul 06, 2010	18.99	19.14	18.37	18.52	23,179	-0.26(-1.41%)
Jul 02, 2010	19.25	19.25	18.75	18.78	13,415	-0.47(-2.42%)
Jul 01, 2010	19.43	19.62	19.25	19.25	13,337	-0.14(-0.73%)
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%)