Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	20.64	21.46	20.21	20.56	25,230	-0.23(-1.13%)
Aug 28, 2009	21.67	21.67	20.80	20.80	4,179	-0.92(-4.24%)
Aug 27, 2009	21.11	21.72	20.47	21.72	16,519	+0.12(+0.56%)
Aug 26, 2009	21.10	21.60	20.61	21.60	4,008	+0.38(+1.80%)
Aug 25, 2009	21.02	21.34	20.45	21.21	12,726	+0.22(+1.03%)
Aug 24, 2009	21.58	21.58	20.02	21.00	7,717	-0.43(-2.03%)
Aug 21, 2009	21.73	21.73	21.22	21.43	14,284	+0.00(+0.00%)
Aug 20, 2009	20.72	21.52	20.72	21.43	15,552	+0.14(+0.65%)
Aug 19, 2009	20.86	21.47	20.03	21.29	13,365	+0.23(+1.07%)
Aug 18, 2009	20.47	21.07	20.47	21.07	2,314	+0.28(+1.34%)
Aug 17, 2009	20.28	20.79	20.28	20.79	6,865	+0.30(+1.44%)
Aug 14, 2009	20.78	20.78	20.14	20.49	23,403	-0.37(-1.75%)
Aug 13, 2009	20.65	20.87	20.10	20.86	9,090	+0.04(+0.21%)
Aug 12, 2009	20.61	20.81	19.69	20.81	25,253	+0.54(+2.66%)
Aug 11, 2009	19.97	20.51	19.13	20.27	18,392	+0.28(+1.39%)
Aug 10, 2009	18.41	20.22	18.41	20.00	67,158	+1.56(+8.44%)
Aug 07, 2009	18.91	19.45	18.25	18.44	30,632	-0.47(-2.48%)
Aug 06, 2009	17.71	18.95	17.71	18.91	64,883	+0.15(+0.79%)
Aug 05, 2009	19.13	19.13	18.74	18.76	29,594	-0.41(-2.13%)
Aug 04, 2009	19.38	19.38	18.72	19.17	11,534	+0.05(+0.27%)
Aug 03, 2009	19.06	19.13	18.94	19.12	10,439	+0.35(+1.85%)
Jul 31, 2009	18.69	18.78	18.24	18.77	17,548	+0.07(+0.37%)
Jul 30, 2009	18.68	18.78	18.48	18.70	11,545	+0.07(+0.37%)
Jul 29, 2009	18.38	18.71	18.09	18.63	5,578	+0.17(+0.89%)
Jul 28, 2009	18.40	18.69	18.34	18.47	32,384	+0.38(+2.12%)
Jul 27, 2009	18.04	18.24	17.74	18.08	13,311	-0.01(-0.05%)
Jul 24, 2009	17.44	18.19	16.91	18.09	12,570	+0.53(+3.02%)
Jul 23, 2009	17.34	17.56	16.11	17.56	10,135	+0.04(+0.25%)
Jul 22, 2009	17.22	17.52	16.95	17.52	7,592	+0.32(+1.87%)
Jul 21, 2009	17.17	17.20	17.05	17.20	5,282	-0.13(-0.75%)
Jul 20, 2009	17.15	17.33	17.04	17.33	9,358	+0.25(+1.48%)
Jul 17, 2009	16.93	17.31	15.95	17.08	10,247	+0.12(+0.72%)
Jul 16, 2009	16.91	16.95	16.88	16.95	11,937	+0.07(+0.41%)
Jul 15, 2009	16.70	16.88	16.69	16.88	11,162	+0.23(+1.36%)
Jul 14, 2009	16.51	16.67	16.44	16.66	10,370	-0.01(-0.05%)
Jul 13, 2009	16.08	16.67	16.05	16.67	4,114	+0.22(+1.32%)
Jul 10, 2009	15.87	16.52	15.87	16.45	5,821	+0.09(+0.53%)
Jul 09, 2009	16.48	16.55	16.35	16.36	33,476	+0.21(+1.29%)
Jul 08, 2009	16.40	16.48	16.15	16.15	6,824	-0.11(-0.70%)
Jul 07, 2009	16.34	16.48	15.88	16.27	10,252	+0.13(+0.81%)
Jul 06, 2009	15.30	16.52	15.30	16.14	14,637	+0.83(+5.45%)
Jul 02, 2009	15.95	15.95	15.30	15.30	5,586	-0.59(-3.72%)
Jul 01, 2009	16.09	16.52	15.34	15.89	14,333	-0.14(-0.87%)
Jun 30, 2009	16.38	16.51	15.94	16.03	11,101	+0.75(+4.89%)
Jun 29, 2009	16.08	16.08	15.28	15.28	19,271	-0.95(-5.84%)
Jun 26, 2009	15.74	16.44	15.56	16.23	561,153	+0.79(+5.12%)
Jun 25, 2009	15.69	15.69	15.39	15.44	7,906	-0.23(-1.44%)
Jun 24, 2009	15.00	15.67	15.00	15.67	12,185	+0.28(+1.81%)
Jun 23, 2009	15.56	15.56	15.17	15.39	3,473	-0.15(-0.95%)
Jun 22, 2009	15.65	15.65	15.07	15.54	7,794	-0.11(-0.72%)
Jun 19, 2009	15.65	15.65	15.36	15.65	5,293	+0.29(+1.87%)
Jun 18, 2009	15.26	15.36	15.12	15.36	460	-0.07(-0.45%)
Jun 17, 2009	15.07	15.56	14.87	15.43	7,257	-0.17(-1.11%)
Jun 16, 2009	15.66	15.66	14.86	15.61	2,103	+0.14(+0.90%)
Jun 15, 2009	15.14	15.63	15.14	15.47	920	-0.17(-1.06%)
Jun 12, 2009	15.21	15.63	15.09	15.63	1,965	+0.42(+2.74%)
Jun 11, 2009	15.06	15.21	14.91	15.21	10,887	+0.41(+2.76%)
Jun 10, 2009	15.15	15.15	14.74	14.81	5,871	-0.37(-2.41%)
Jun 09, 2009	15.13	15.17	14.97	15.17	3,422	+0.16(+1.04%)
Jun 08, 2009	15.03	15.11	14.81	15.01	13,069	+0.21(+1.41%)
Jun 05, 2009	14.61	14.87	14.61	14.81	5,072	+0.04(+0.29%)
Jun 04, 2009	14.80	14.80	14.59	14.76	2,957	-0.06(-0.41%)
Jun 03, 2009	14.88	15.02	14.53	14.82	8,313	-0.30(-1.96%)
Jun 02, 2009	14.38	15.12	14.19	15.12	5,491	+0.99(+7.02%)