Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2014	31.45	31.47	31.18	31.26	3,413	-0.06(-0.18%)
May 30, 2014	31.42	31.45	31.31	31.32	2,985	+0.01(+0.03%)
May 29, 2014	31.25	31.47	31.25	31.31	1,129	+0.02(+0.06%)
May 28, 2014	31.30	31.33	31.23	31.29	3,033	-0.17(-0.54%)
May 27, 2014	31.26	31.47	31.26	31.46	2,715	+0.03(+0.09%)
May 23, 2014	31.44	31.43	31.43	31.43	4,258	+0.20(+0.63%)
May 22, 2014	31.23	31.23	31.23	31.23	333	-0.19(-0.60%)
May 21, 2014	31.26	31.42	31.23	31.42	4,934	+0.19(+0.60%)
May 20, 2014	31.25	31.28	31.18	31.23	17,773	-0.22(-0.69%)
May 19, 2014	31.24	31.49	31.24	31.45	3,444	-0.11(-0.36%)
May 16, 2014	31.31	31.64	31.25	31.56	4,343	+0.23(+0.72%)
May 15, 2014	31.56	31.95	31.04	31.34	15,263	-0.23(-0.74%)
May 14, 2014	31.75	31.80	31.56	31.57	11,324	-0.08(-0.24%)
May 13, 2014	32.05	32.05	31.65	31.65	2,078	-0.65(-2.01%)
May 12, 2014	31.80	32.39	31.75	32.29	5,729	+0.60(+1.90%)
May 09, 2014	31.58	32.04	31.58	31.69	5,421	+0.12(+0.39%)
May 08, 2014	32.06	32.08	31.57	31.57	3,925	-0.22(-0.68%)
May 07, 2014	31.62	32.10	31.57	31.79	5,539	+0.22(+0.68%)
May 06, 2014	31.65	31.67	31.56	31.57	6,497	-0.07(-0.21%)
May 05, 2014	31.57	31.92	31.57	31.64	3,852	-0.15(-0.47%)
May 02, 2014	31.75	31.79	31.47	31.79	4,683	+0.15(+0.48%)