Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	27.93	27.93	27.60	27.60	2,185	-0.47(-1.67%)
Sep 29, 2004	27.52	28.24	27.52	28.07	345	+0.63(+2.31%)
Sep 28, 2004	27.66	27.66	27.44	27.44	690	-0.73(-2.59%)
Sep 27, 2004	28.08	28.19	27.60	28.17	3,335	-0.26(-0.92%)
Sep 24, 2004	28.43	28.43	28.43	28.43	115	-0.04(-0.15%)
Sep 23, 2004	28.55	28.55	27.94	28.47	805	-0.07(-0.24%)
Sep 22, 2004	28.06	28.54	27.73	28.54	3,220	-0.06(-0.21%)
Sep 21, 2004	28.37	28.60	27.99	28.60	11,271	+1.04(+3.79%)
Sep 20, 2004	27.47	28.36	27.47	27.56	2,185	-0.11(-0.41%)
Sep 17, 2004	28.10	28.60	27.53	27.67	9,201	-0.52(-1.85%)
Sep 16, 2004	28.60	28.60	28.02	28.20	2,070	-0.22(-0.76%)
Sep 15, 2004	28.41	28.41	28.41	28.41	1,610	+0.15(+0.52%)
Sep 14, 2004	28.46	28.60	27.73	28.26	3,910	+0.30(+1.09%)
Sep 13, 2004	27.77	27.96	27.77	27.96	1,495	-0.54(-1.89%)
Sep 10, 2004	28.00	28.60	28.00	28.50	2,415	-0.10(-0.36%)
Sep 09, 2004	28.26	28.60	27.90	28.60	3,795	+0.69(+2.46%)
Sep 08, 2004	27.26	27.95	27.26	27.92	11,156	+0.36(+1.29%)
Sep 07, 2004	27.26	27.78	27.26	27.56	17,027	+0.16(+0.57%)
Sep 03, 2004	27.13	28.36	27.13	27.40	6,326	-0.79(-2.81%)
Sep 02, 2004	27.80	28.21	27.26	28.20	5,175	+0.94(+3.45%)
Sep 01, 2004	27.60	28.52	27.26	27.26	9,661	-0.17(-0.63%)
Aug 31, 2004	27.82	27.82	27.36	27.43	2,300	-0.30(-1.10%)
Aug 30, 2004	27.82	27.82	27.56	27.73	7,936	-0.09(-0.31%)
Aug 27, 2004	27.27	27.82	27.27	27.82	1,610	+0.23(+0.85%)
Aug 26, 2004	27.02	27.74	27.02	27.59	8,281	+0.57(+2.09%)
Aug 25, 2004	27.11	27.51	27.02	27.02	3,450	-0.30(-1.11%)
Aug 24, 2004	27.33	27.33	27.33	27.33	460	+0.42(+1.55%)
Aug 23, 2004	26.95	27.31	26.91	26.91	345	-0.45(-1.65%)
Aug 20, 2004	27.19	27.36	26.87	27.36	3,144	+0.29(+1.06%)
Aug 19, 2004	26.61	27.13	26.60	27.07	1,265	-0.04(-0.16%)
Aug 18, 2004	26.87	27.30	26.66	27.12	2,070	-0.17(-0.63%)
Aug 17, 2004	26.88	27.29	26.88	27.29	345	+0.73(+2.75%)
Aug 16, 2004	26.95	26.95	26.53	26.56	805	-0.78(-2.86%)
Aug 13, 2004	27.09	27.34	27.09	27.34	2,875	+0.74(+2.77%)
Aug 12, 2004	27.13	27.13	26.41	26.60	460	+0.09(+0.33%)
Aug 11, 2004	26.92	26.92	26.49	26.52	460	-0.76(-2.77%)
Aug 10, 2004	26.56	27.27	26.56	27.27	4,945	+0.84(+3.19%)
Aug 09, 2004	26.43	26.43	26.41	26.43	2,185	+0.00(+0.00%)
Aug 06, 2004	27.28	27.28	26.43	26.43	7,016	-0.98(-3.58%)
Aug 05, 2004	27.40	27.43	27.21	27.41	920	-0.23(-0.85%)
Aug 04, 2004	27.56	27.88	27.46	27.65	3,335	+0.10(+0.35%)
Aug 03, 2004	27.82	27.82	27.40	27.55	4,608	-0.61(-2.16%)
Aug 02, 2004	28.16	28.16	27.66	28.16	5,520	-0.23(-0.83%)
Jul 30, 2004	28.39	28.40	28.32	28.40	345	-0.22(-0.76%)
Jul 29, 2004	28.73	29.23	28.32	28.61	6,671	-0.12(-0.42%)
Jul 28, 2004	27.82	29.00	27.82	28.73	2,530	+0.44(+1.57%)
Jul 27, 2004	27.17	28.56	27.17	28.29	15,642	+1.12(+4.13%)
Jul 26, 2004	27.68	27.68	26.95	27.17	2,760	+0.21(+0.77%)
Jul 23, 2004	27.11	27.68	26.96	26.96	4,485	-0.72(-2.61%)
Jul 22, 2004	27.47	27.68	26.87	27.68	3,680	+0.30(+1.08%)
Jul 21, 2004	27.21	28.02	27.21	27.39	19,093	+0.17(+0.61%)
Jul 20, 2004	26.98	27.26	26.98	27.22	4,715	+0.18(+0.68%)
Jul 19, 2004	27.08	27.11	26.88	27.04	5,520	-0.04(-0.16%)
Jul 16, 2004	27.28	27.43	27.08	27.08	2,760	-0.23(-0.86%)
Jul 15, 2004	27.34	27.56	27.31	27.32	28,524	+0.06(+0.22%)
Jul 14, 2004	27.05	27.48	27.05	27.26	5,175	-0.05(-0.19%)
Jul 13, 2004	26.92	27.65	26.91	27.31	1,955	-0.11(-0.41%)
Jul 12, 2004	26.86	27.79	26.86	27.42	2,185	+0.09(+0.32%)
Jul 09, 2004	27.35	27.67	27.06	27.33	1,265	+0.29(+1.06%)
Jul 08, 2004	27.42	27.60	26.96	27.05	2,875	-0.75(-2.69%)
Jul 07, 2004	27.12	27.80	27.12	27.80	4,485	+0.68(+2.50%)
Jul 06, 2004	27.95	27.95	27.04	27.12	7,016	-0.78(-2.80%)
Jul 02, 2004	28.73	28.73	27.89	27.90	1,840	-0.17(-0.59%)