Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	32.07	32.12	31.51	31.93	5,380	+0.04(+0.12%)
Mar 28, 2014	32.04	32.06	31.89	31.89	2,512	-0.11(-0.35%)
Mar 27, 2014	32.47	32.47	32.00	32.00	1,879	-0.58(-1.78%)
Mar 26, 2014	32.70	32.70	32.49	32.58	6,158	-0.05(-0.14%)
Mar 25, 2014	32.19	32.68	32.19	32.63	1,808	+0.41(+1.28%)
Mar 24, 2014	32.67	32.80	31.73	32.22	4,562	-0.43(-1.32%)
Mar 21, 2014	32.82	32.82	32.04	32.65	5,952	-0.17(-0.51%)
Mar 20, 2014	32.41	32.82	31.55	32.82	6,566	+0.47(+1.45%)
Mar 19, 2014	32.28	32.38	31.46	32.35	10,545	+0.13(+0.41%)
Mar 18, 2014	31.80	32.26	31.80	32.22	2,670	+0.43(+1.35%)
Mar 17, 2014	31.36	31.95	31.36	31.79	3,271	+0.42(+1.34%)
Mar 14, 2014	31.77	31.77	31.36	31.36	1,143	+0.01(+0.03%)
Mar 13, 2014	31.23	31.36	31.20	31.36	21,902	+0.14(+0.45%)
Mar 12, 2014	32.24	32.34	30.89	31.21	8,511	-1.08(-3.33%)
Mar 11, 2014	33.11	33.11	32.29	32.29	4,352	-0.70(-2.13%)
Mar 10, 2014	33.60	33.69	32.98	32.99	4,419	-0.60(-1.78%)
Mar 07, 2014	34.33	34.63	33.37	33.59	8,405	-0.68(-1.99%)
Mar 06, 2014	33.65	34.29	33.65	34.28	2,362	+0.63(+1.86%)
Mar 05, 2014	33.77	33.77	33.65	33.65	2,543	-0.04(-0.11%)
Mar 04, 2014	33.59	33.70	33.33	33.69	14,738	+0.39(+1.18%)
Mar 03, 2014	33.45	33.45	33.27	33.29	1,676	-0.31(-0.92%)
Feb 28, 2014	33.51	33.60	33.35	33.60	5,381	+0.13(+0.39%)
Feb 27, 2014	33.37	33.47	33.36	33.47	1,253	-0.01(-0.03%)
Feb 26, 2014	33.23	33.48	33.23	33.48	821	+0.17(+0.51%)
Feb 25, 2014	33.42	33.44	33.31	33.31	1,356	-0.28(-0.84%)
Feb 24, 2014	33.45	33.60	33.25	33.59	4,611	+0.35(+1.04%)
Feb 21, 2014	33.55	33.65	33.00	33.25	18,069	-0.07(-0.22%)
Feb 20, 2014	32.95	33.51	32.95	33.32	5,387	+0.26(+0.79%)
Feb 19, 2014	33.41	33.59	32.76	33.06	10,834	+0.01(+0.03%)
Feb 18, 2014	32.43	33.05	32.29	33.05	10,515	+0.62(+1.90%)
Feb 14, 2014	31.75	32.43	32.43	32.43	4,166	+0.75(+2.36%)
Feb 13, 2014	31.35	32.13	31.35	31.68	13,380	+0.18(+0.56%)
Feb 12, 2014	32.38	32.38	31.50	31.51	19,141	-0.70(-2.18%)
Feb 11, 2014	31.73	32.38	31.64	32.21	3,000	+0.80(+2.53%)
Feb 10, 2014	31.34	31.46	31.34	31.41	3,938	-0.07(-0.24%)
Feb 07, 2014	31.88	31.94	31.18	31.49	8,660	-0.39(-1.23%)
Feb 06, 2014	31.95	31.95	31.87	31.88	3,424	+0.02(+0.06%)
Feb 05, 2014	32.61	32.61	31.78	31.86	6,959	-0.41(-1.28%)
Feb 04, 2014	31.78	32.49	31.53	32.27	7,051	+0.18(+0.55%)
Feb 03, 2014	32.28	32.28	31.78	32.09	20,561	+0.36(+1.12%)
Jan 31, 2014	31.65	32.38	31.65	31.74	17,258	-0.34(-1.05%)
Jan 30, 2014	31.87	32.27	31.84	32.08	7,433	+0.23(+0.73%)
Jan 29, 2014	31.54	32.07	31.54	31.84	5,119	+0.13(+0.41%)
Jan 28, 2014	31.84	31.84	31.71	31.71	7,288	-0.01(-0.03%)
Jan 27, 2014	31.52	31.88	31.52	31.72	6,506	+0.00(+0.00%)
Jan 24, 2014	31.62	32.17	31.62	31.72	9,366	-0.03(-0.09%)
Jan 23, 2014	31.51	32.08	31.51	31.75	4,391	-0.03(-0.09%)
Jan 22, 2014	31.74	32.15	31.66	31.78	8,475	-0.30(-0.93%)
Jan 21, 2014	31.70	32.08	31.70	32.08	17,356	+0.39(+1.24%)
Jan 17, 2014	31.71	31.68	31.68	31.68	7,934	+0.02(+0.06%)
Jan 16, 2014	31.53	31.66	31.52	31.66	3,208	+0.00(+0.00%)
Jan 15, 2014	31.71	31.71	31.62	31.66	4,009	-0.22(-0.70%)
Jan 14, 2014	31.68	31.89	31.00	31.89	2,743	+0.18(+0.56%)
Jan 13, 2014	31.80	32.04	31.48	31.71	14,031	-0.08(-0.26%)
Jan 10, 2014	31.61	32.18	31.61	31.80	3,483	+0.32(+1.01%)
Jan 09, 2014	31.80	32.02	31.48	31.48	8,218	-0.33(-1.03%)
Jan 08, 2014	31.64	32.35	31.63	31.80	2,954	+0.15(+0.47%)
Jan 07, 2014	31.44	31.66	31.25	31.66	2,199	+0.35(+1.13%)
Jan 06, 2014	32.08	32.08	30.79	31.30	10,549	-0.35(-1.09%)
Jan 03, 2014	30.78	31.82	30.78	31.65	14,968	+0.87(+2.82%)