Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	42.57	42.57	42.47	42.52	3,399	-0.04(-0.09%)
Oct 29, 2015	42.47	42.91	42.19	42.56	3,101	+0.14(+0.34%)
Oct 28, 2015	42.42	42.42	41.93	42.42	10,770	+0.20(+0.47%)
Oct 27, 2015	42.22	42.64	42.22	42.22	3,474	-0.62(-1.45%)
Oct 26, 2015	42.92	42.92	41.77	42.84	1,979	-0.09(-0.20%)
Oct 23, 2015	41.76	42.92	41.41	42.92	3,860	+1.18(+2.83%)
Oct 22, 2015	41.71	41.74	41.26	41.74	1,273	+1.28(+3.16%)
Oct 21, 2015	41.26	41.26	40.45	40.46	1,632	-0.03(-0.07%)
Oct 20, 2015	40.36	40.41	39.74	40.49	3,285	+0.94(+2.39%)
Oct 19, 2015	39.38	39.59	39.38	39.55	5,085	-0.01(-0.02%)
Oct 16, 2015	39.57	39.57	39.50	39.56	1,843	-0.01(-0.02%)
Oct 15, 2015	39.20	39.57	39.12	39.57	3,798	+0.45(+1.15%)
Oct 14, 2015	39.36	39.36	39.12	39.12	2,088	-0.36(-0.92%)
Oct 13, 2015	39.17	39.52	38.78	39.48	4,820	-0.09(-0.22%)
Oct 12, 2015	39.17	39.57	39.13	39.57	1,764	+0.02(+0.05%)
Oct 09, 2015	39.35	39.59	39.35	39.55	793	+0.29(+0.73%)
Oct 08, 2015	39.19	39.59	39.11	39.26	3,697	-0.31(-0.77%)
Oct 07, 2015	39.59	39.59	39.38	39.57	1,873	+0.38(+0.97%)
Oct 06, 2015	39.55	39.58	39.12	39.18	3,339	-0.41(-1.04%)
Oct 05, 2015	39.31	39.59	39.21	39.59	3,385	+0.26(+0.65%)
Oct 02, 2015	38.85	39.34	38.85	39.34	3,427	+0.27(+0.68%)
Oct 01, 2015	39.44	39.59	39.07	39.07	2,670	+0.18(+0.47%)
Sep 30, 2015	38.90	38.90	38.88	38.89	2,964	+0.01(+0.02%)
Sep 29, 2015	38.64	39.03	38.64	38.88	2,434	+0.10(+0.25%)
Sep 28, 2015	38.78	39.55	38.78	38.78	2,035	-0.10(-0.25%)
Sep 25, 2015	39.12	39.56	38.88	38.88	6,164	-0.29(-0.73%)
Sep 24, 2015	39.21	39.21	38.94	39.16	8,713	-0.06(-0.15%)
Sep 23, 2015	39.40	39.40	39.22	39.22	1,372	-0.03(-0.07%)
Sep 22, 2015	38.75	39.59	38.75	39.25	3,095	+0.26(+0.66%)
Sep 21, 2015	39.50	39.50	38.99	38.99	1,247	-0.30(-0.75%)
Sep 18, 2015	38.40	39.30	38.40	39.29	9,870	+0.48(+1.23%)
Sep 17, 2015	38.65	38.82	38.40	38.81	8,283	+0.11(+0.30%)
Sep 16, 2015	38.87	38.99	38.64	38.70	3,988	+0.30(+0.77%)
Sep 15, 2015	38.16	38.40	38.16	38.40	2,350	+0.24(+0.62%)
Sep 14, 2015	38.26	38.40	38.16	38.16	1,741	-0.23(-0.60%)
Sep 11, 2015	38.16	38.51	38.16	38.39	4,813	+0.32(+0.85%)
Sep 10, 2015	38.07	38.07	38.07	38.07	821	+0.00(+0.00%)
Sep 09, 2015	38.07	38.34	37.92	38.07	3,517	-0.31(-0.80%)
Sep 08, 2015	38.16	38.37	37.92	38.37	4,413	+0.50(+1.31%)
Sep 04, 2015	38.43	37.88	37.88	37.88	1,152	+0.08(+0.20%)
Sep 03, 2015	39.58	39.58	37.69	37.80	15,071	-1.49(-3.79%)
Sep 02, 2015	39.40	39.43	38.45	39.29	3,080	+0.73(+1.88%)
Sep 01, 2015	38.40	39.18	38.40	38.56	5,728	-1.21(-3.05%)
Aug 31, 2015	39.31	39.78	39.12	39.78	5,009	+0.09(+0.22%)
Aug 28, 2015	39.64	40.04	39.18	39.69	1,221	-0.26(-0.64%)
Aug 27, 2015	39.79	39.95	38.64	39.95	1,717	+0.35(+0.89%)
Aug 26, 2015	40.05	40.06	38.07	39.59	3,626	+0.13(+0.34%)
Aug 25, 2015	38.16	39.46	38.16	39.46	2,086	+2.62(+7.12%)
Aug 24, 2015	37.21	38.09	35.53	36.84	14,295	-1.64(-4.26%)
Aug 21, 2015	38.78	39.26	31.05	38.48	20,228	-0.40(-1.03%)
Aug 20, 2015	39.22	39.22	38.88	38.88	3,475	-0.42(-1.07%)
Aug 19, 2015	39.31	39.31	39.23	39.30	1,792	-0.18(-0.46%)
Aug 18, 2015	39.45	39.78	39.40	39.48	5,606	-0.30(-0.74%)
Aug 17, 2015	39.79	39.79	39.31	39.78	4,826	+0.08(+0.19%)
Aug 14, 2015	39.36	39.70	39.21	39.70	2,913	+0.26(+0.65%)
Aug 13, 2015	39.02	39.69	39.02	39.44	1,529	+0.32(+0.83%)
Aug 12, 2015	39.24	39.64	39.12	39.12	3,236	-0.25(-0.63%)
Aug 11, 2015	39.77	39.78	39.37	39.37	5,418	-0.38(-0.96%)
Aug 10, 2015	39.43	39.75	39.43	39.75	2,941	+0.30(+0.75%)
Aug 07, 2015	39.40	39.59	39.40	39.45	2,162	-0.05(-0.12%)
Aug 06, 2015	39.40	39.76	39.40	39.50	1,740	-0.29(-0.72%)
Aug 05, 2015	39.79	39.79	39.76	39.79	1,972	+0.19(+0.48%)
Aug 04, 2015	39.40	39.69	39.40	39.59	1,918	+0.11(+0.29%)