Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	36.72	36.80	36.72	36.80	1,548	-0.50(-1.34%)
Nov 26, 2014	37.30	37.30	37.30	37.30	846	+0.24(+0.64%)
Nov 25, 2014	37.30	37.30	37.06	37.06	731	-0.24(-0.63%)
Nov 24, 2014	37.30	37.30	37.30	37.30	1,005	+0.09(+0.25%)
Nov 21, 2014	37.43	37.43	36.61	37.21	2,513	+0.35(+0.95%)
Nov 20, 2014	36.86	36.86	36.86	36.86	1,349	+0.26(+0.70%)
Nov 19, 2014	37.82	37.82	36.40	36.60	1,919	-0.09(-0.23%)
Nov 18, 2014	36.41	36.69	36.41	36.69	1,367	+0.26(+0.70%)
Nov 17, 2014	36.23	37.81	36.23	36.43	19,958	-0.82(-2.21%)
Nov 14, 2014	37.28	37.82	37.25	37.25	3,960	-0.37(-0.98%)
Nov 13, 2014	37.77	37.83	37.25	37.62	8,767	+0.04(+0.10%)
Nov 12, 2014	37.25	37.58	37.06	37.58	3,631	+0.33(+0.89%)
Nov 11, 2014	37.24	37.36	37.24	37.25	3,316	-0.11(-0.30%)
Nov 10, 2014	36.88	37.37	36.69	37.37	10,478	+0.50(+1.36%)
Nov 07, 2014	36.51	36.88	36.51	36.87	6,158	+0.47(+1.30%)
Nov 06, 2014	36.39	36.40	35.94	36.39	7,659	+0.84(+2.37%)
Nov 05, 2014	36.33	36.40	35.55	35.55	2,563	-0.44(-1.23%)
Nov 04, 2014	36.37	36.39	35.67	36.00	2,491	-0.09(-0.24%)
Nov 03, 2014	36.01	36.40	36.01	36.08	3,141	+0.17(+0.47%)
Oct 31, 2014	35.88	36.40	35.88	35.91	5,658	+0.49(+1.39%)
Oct 30, 2014	35.29	35.50	34.98	35.42	8,955	+0.08(+0.21%)
Oct 29, 2014	34.96	35.34	34.90	35.34	3,631	+0.24(+0.67%)
Oct 28, 2014	35.29	35.29	34.95	35.11	9,358	-0.02(-0.05%)
Oct 27, 2014	35.02	35.33	35.33	35.13	2,213	-0.21(-0.59%)
Oct 24, 2014	35.43	35.71	34.67	35.33	3,698	-0.34(-0.95%)
Oct 23, 2014	34.57	35.76	34.35	35.67	2,891	+0.68(+1.94%)
Oct 22, 2014	34.88	35.00	34.87	35.00	2,255	+0.10(+0.30%)
Oct 21, 2014	34.59	35.34	34.59	34.89	9,387	+0.59(+1.73%)
Oct 20, 2014	34.51	34.51	33.86	34.30	2,014	+0.23(+0.66%)
Oct 17, 2014	34.20	34.35	33.65	34.07	4,706	+0.30(+0.89%)
Oct 16, 2014	32.99	33.77	32.99	33.77	8,466	+0.41(+1.24%)
Oct 15, 2014	33.32	33.41	33.08	33.36	8,182	-0.16(-0.48%)
Oct 14, 2014	33.39	33.55	32.51	33.52	9,028	+0.15(+0.45%)
Oct 13, 2014	33.23	33.36	32.29	33.36	11,862	-0.05(-0.14%)
Oct 10, 2014	32.54	33.46	32.54	33.41	3,136	+0.66(+2.01%)
Oct 09, 2014	33.92	33.92	32.75	32.75	4,006	-1.14(-3.36%)
Oct 08, 2014	33.03	33.93	33.03	33.89	3,802	+1.15(+3.51%)
Oct 07, 2014	33.06	33.71	32.53	32.74	3,537	-0.26(-0.80%)
Oct 06, 2014	33.28	34.02	33.01	33.01	2,622	+0.02(+0.06%)
Oct 03, 2014	33.12	33.12	32.78	32.99	10,666	+0.22(+0.66%)
Oct 02, 2014	32.94	32.94	32.42	32.77	8,488	+0.41(+1.25%)
Oct 01, 2014	32.61	32.79	32.34	32.37	6,258	-0.26(-0.81%)
Sep 30, 2014	33.14	33.14	32.59	32.63	6,969	-0.64(-1.93%)
Sep 29, 2014	33.18	33.46	33.18	33.27	5,643	-0.09(-0.28%)
Sep 26, 2014	33.34	33.36	33.18	33.36	1,926	+0.08(+0.25%)
Sep 25, 2014	33.57	33.65	33.27	33.28	5,522	-0.54(-1.59%)
Sep 24, 2014	33.85	33.85	33.52	33.82	3,023	+0.25(+0.76%)
Sep 23, 2014	33.38	34.30	33.19	33.56	8,908	+0.20(+0.59%)
Sep 22, 2014	33.33	33.91	33.32	33.36	12,097	-0.53(-1.56%)
Sep 19, 2014	33.52	34.26	32.99	33.89	31,469	+0.42(+1.27%)
Sep 18, 2014	33.39	33.93	33.14	33.47	6,859	+0.23(+0.68%)
Sep 17, 2014	33.04	33.45	33.04	33.24	2,434	+0.02(+0.06%)
Sep 16, 2014	32.98	33.46	32.36	33.22	6,428	+0.41(+1.26%)
Sep 15, 2014	32.75	33.46	32.70	32.81	5,510	-0.20(-0.60%)
Sep 12, 2014	33.10	33.10	32.99	33.01	4,406	-0.09(-0.28%)
Sep 11, 2014	33.20	33.44	33.00	33.10	3,181	-0.30(-0.90%)
Sep 10, 2014	32.56	33.40	32.56	33.40	3,467	+0.89(+2.72%)
Sep 09, 2014	32.85	32.85	32.52	32.52	4,581	-0.29(-0.89%)
Sep 08, 2014	32.61	32.92	32.52	32.81	11,314	+0.28(+0.87%)
Sep 05, 2014	32.83	32.83	32.47	32.53	22,129	-0.38(-1.15%)
Sep 04, 2014	33.52	33.08	32.80	32.90	13,317	-0.18(-0.54%)
Sep 03, 2014	33.48	33.48	32.78	33.08	12,094	-0.48(-1.43%)