Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	33.69	33.91	33.91	33.91	1,803	+0.34(+1.01%)
Aug 28, 2014	33.69	33.71	33.47	33.57	4,890	-0.16(-0.48%)
Aug 27, 2014	33.93	33.93	33.66	33.73	1,569	-0.08(-0.22%)
Aug 26, 2014	33.93	33.93	33.72	33.81	3,667	+0.16(+0.48%)
Aug 25, 2014	33.93	33.93	33.51	33.65	4,474	-0.28(-0.83%)
Aug 22, 2014	33.93	33.65	33.46	33.93	4,257	+0.28(+0.84%)
Aug 21, 2014	33.75	33.93	33.29	33.65	5,444	+0.00(+0.00%)
Aug 20, 2014	33.56	33.56	33.11	33.65	1,954	+0.00(+0.00%)
Aug 19, 2014	33.91	33.91	33.52	33.65	6,023	-0.26(-0.78%)
Aug 18, 2014	33.85	33.93	33.47	33.91	8,326	+0.41(+1.24%)
Aug 15, 2014	33.93	33.93	33.50	33.50	4,798	-0.25(-0.75%)
Aug 14, 2014	33.89	33.89	33.69	33.75	794	+0.02(+0.06%)
Aug 13, 2014	33.85	33.93	33.71	33.73	6,283	+0.12(+0.36%)
Aug 12, 2014	33.52	33.83	33.46	33.61	3,480	+0.14(+0.42%)
Aug 11, 2014	33.13	34.87	32.29	33.47	3,868	+0.56(+1.69%)
Aug 08, 2014	32.41	32.52	32.14	32.91	4,910	+0.62(+1.93%)
Aug 07, 2014	32.79	32.79	32.28	32.29	4,902	-0.48(-1.47%)
Aug 06, 2014	32.41	32.77	32.41	32.77	2,965	+0.16(+0.49%)
Aug 05, 2014	32.83	32.83	32.31	32.61	5,370	-0.10(-0.32%)
Aug 04, 2014	33.17	33.66	32.62	32.71	8,232	-0.56(-1.67%)
Aug 01, 2014	33.17	33.37	32.60	33.27	7,825	+0.26(+0.80%)
Jul 31, 2014	33.88	33.93	33.00	33.01	4,878	-1.42(-4.13%)
Jul 30, 2014	33.66	34.43	33.25	34.43	2,541	+1.23(+3.72%)
Jul 29, 2014	33.11	33.35	33.02	33.20	4,163	-0.08(-0.23%)
Jul 28, 2014	33.30	33.67	32.77	33.27	2,720	+0.23(+0.71%)
Jul 25, 2014	34.03	34.03	33.02	33.04	5,066	-1.31(-3.80%)
Jul 24, 2014	34.51	34.51	34.12	34.34	1,885	-0.10(-0.30%)
Jul 23, 2014	34.47	34.56	33.96	34.44	35,617	-0.17(-0.49%)
Jul 22, 2014	34.22	34.67	34.22	34.61	14,604	+0.38(+1.10%)
Jul 21, 2014	34.47	34.47	33.82	34.24	5,706	-0.03(-0.08%)
Jul 18, 2014	33.73	34.27	33.73	34.27	4,463	+0.39(+1.14%)
Jul 17, 2014	34.57	34.57	33.82	33.88	3,930	-1.01(-2.88%)
Jul 16, 2014	34.58	34.89	34.57	34.89	1,979	+0.23(+0.65%)
Jul 15, 2014	34.63	35.13	33.91	34.66	6,536	-0.14(-0.40%)
Jul 14, 2014	35.86	35.93	34.68	34.80	9,503	-0.86(-2.42%)
Jul 11, 2014	35.12	35.92	35.06	35.67	5,604	+0.54(+1.52%)
Jul 10, 2014	35.63	35.93	34.94	35.13	4,905	-1.01(-2.78%)
Jul 09, 2014	35.86	36.52	35.46	36.14	3,978	+1.14(+3.25%)
Jul 08, 2014	34.58	35.55	34.58	35.00	5,644	+0.40(+1.17%)
Jul 07, 2014	34.51	35.21	34.51	34.59	3,951	+0.07(+0.19%)
Jul 03, 2014	34.50	34.53	34.53	34.53	1,596	-0.01(-0.03%)
Jul 02, 2014	34.88	35.19	34.49	34.54	9,973	+0.19(+0.55%)
Jul 01, 2014	34.26	34.68	33.59	34.35	8,463	+1.16(+3.48%)
Jun 30, 2014	33.55	33.55	32.72	33.20	4,146	-0.37(-1.09%)
Jun 27, 2014	32.83	33.57	32.83	33.56	26,186	+0.47(+1.42%)
Jun 26, 2014	32.65	33.32	32.65	33.09	2,238	+0.32(+0.97%)
Jun 25, 2014	32.92	33.04	32.67	32.77	5,896	-0.82(-2.43%)
Jun 24, 2014	33.17	34.21	33.17	33.59	1,829	-0.73(-2.13%)
Jun 23, 2014	34.18	35.39	33.82	34.32	8,538	+0.41(+1.22%)
Jun 20, 2014	33.77	34.18	32.64	33.91	10,483	+0.30(+0.89%)
Jun 19, 2014	33.75	33.75	33.61	33.61	1,507	-0.08(-0.25%)
Jun 18, 2014	32.69	33.69	32.69	33.69	1,599	+0.60(+1.82%)
Jun 17, 2014	32.42	33.09	32.42	33.09	4,319	+1.07(+3.34%)
Jun 16, 2014	31.80	32.12	31.67	32.02	6,534	+0.39(+1.25%)
Jun 13, 2014	31.74	31.74	31.53	31.63	1,115	+0.01(+0.03%)
Jun 12, 2014	31.37	31.71	31.37	31.62	2,508	-0.18(-0.56%)
Jun 11, 2014	31.92	31.92	31.72	31.80	2,122	+0.05(+0.15%)
Jun 10, 2014	31.75	31.75	31.75	31.75	467	+0.08(+0.27%)
Jun 06, 2014	31.47	31.68	31.43	31.66	4,858	+0.23(+0.75%)
Jun 05, 2014	31.45	31.47	31.28	31.43	4,158	+0.18(+0.57%)
Jun 04, 2014	31.27	31.27	31.25	31.25	2,241	-0.02(-0.06%)
Jun 03, 2014	31.25	31.46	31.23	31.27	7,978	+0.01(+0.03%)