Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	83.89	86.22	83.75	83.75	17,829	-0.11(-0.13%)
Jul 30, 2019	84.21	84.74	82.20	83.86	14,820	-0.04(-0.05%)
Jul 29, 2019	84.37	84.71	82.19	83.90	8,860	+1.24(+1.50%)
Jul 26, 2019	82.18	83.60	81.60	82.66	14,300	+0.76(+0.93%)
Jul 25, 2019	82.48	82.64	81.11	81.90	6,004	-0.76(-0.92%)
Jul 24, 2019	82.93	82.93	82.31	82.66	4,944	+0.62(+0.76%)
Jul 23, 2019	83.20	83.20	81.66	82.04	6,991	-1.13(-1.36%)
Jul 22, 2019	84.04	84.72	82.37	83.17	18,631	-0.14(-0.17%)
Jul 19, 2019	83.44	84.25	83.31	83.31	8,400	-0.57(-0.68%)
Jul 18, 2019	85.01	85.01	83.31	83.88	10,322	-1.69(-1.97%)
Jul 17, 2019	85.55	86.25	85.40	85.57	6,008	+0.11(+0.13%)
Jul 16, 2019	86.65	86.65	85.46	85.46	6,191	-1.74(-2.00%)
Jul 15, 2019	88.74	88.74	86.75	87.20	7,355	-1.36(-1.54%)
Jul 12, 2019	89.25	89.25	88.19	88.56	7,500	-0.70(-0.78%)
Jul 11, 2019	89.53	89.70	88.62	89.26	17,657	-0.42(-0.47%)
Jul 10, 2019	89.95	89.95	89.24	89.68	4,466	-0.27(-0.30%)
Jul 09, 2019	88.75	89.95	88.68	89.95	8,092	+0.81(+0.91%)
Jul 08, 2019	90.20	90.20	89.14	89.14	7,948	-1.34(-1.48%)
Jul 05, 2019	89.20	90.48	89.17	90.48	7,200	+1.27(+1.42%)
Jul 03, 2019	88.40	89.30	88.10	89.21	7,500	+0.56(+0.63%)
Jul 02, 2019	89.37	89.99	88.62	88.65	8,646	-0.63(-0.71%)
Jul 01, 2019	88.07	90.04	87.50	89.28	21,113	+1.38(+1.57%)
Jun 28, 2019	87.36	88.38	87.35	87.90	40,800	+0.45(+0.51%)
Jun 27, 2019	85.50	87.47	85.50	87.45	18,195	+2.32(+2.73%)
Jun 26, 2019	84.06	85.13	84.06	85.13	16,283	+1.29(+1.54%)
Jun 25, 2019	85.49	85.49	83.59	83.84	8,505	-1.61(-1.88%)
Jun 24, 2019	86.00	86.00	84.96	85.45	18,333	-0.25(-0.29%)
Jun 21, 2019	85.54	85.99	85.00	85.70	36,400	-0.10(-0.12%)
Jun 20, 2019	86.49	86.50	85.75	85.80	4,883	-0.47(-0.54%)
Jun 19, 2019	86.50	86.50	86.20	86.27	4,018	-0.20(-0.23%)
Jun 18, 2019	85.59	87.30	85.59	86.47	8,644	+0.78(+0.91%)
Jun 17, 2019	85.41	85.89	85.41	85.69	3,347	+0.30(+0.35%)
Jun 14, 2019	85.64	85.90	85.39	85.39	5,500	-0.11(-0.13%)
Jun 13, 2019	85.74	85.98	85.00	85.50	10,239	-0.20(-0.23%)
Jun 12, 2019	85.82	86.00	85.00	85.70	10,377	-0.05(-0.06%)
Jun 11, 2019	86.52	86.52	85.50	85.75	5,658	-0.23(-0.27%)
Jun 10, 2019	86.82	86.82	85.83	85.98	5,473	-0.57(-0.66%)
Jun 07, 2019	87.25	87.25	86.55	86.55	7,000	-0.81(-0.93%)
Jun 06, 2019	88.78	89.17	87.07	87.36	5,645	-1.29(-1.46%)
Jun 05, 2019	89.56	89.87	88.65	88.65	5,456	-0.73(-0.82%)
Jun 04, 2019	89.06	89.68	88.75	89.38	7,238	+0.81(+0.91%)
Jun 03, 2019	89.56	89.56	88.14	88.57	9,928	-1.04(-1.16%)
May 31, 2019	89.50	90.79	88.99	89.61	13,300	-0.72(-0.80%)
May 30, 2019	90.26	92.11	90.25	90.33	7,496	+0.20(+0.22%)
May 29, 2019	89.24	90.91	89.24	90.13	8,566	+0.78(+0.87%)
May 28, 2019	89.72	90.95	88.92	89.35	28,924	-0.47(-0.52%)
May 24, 2019	90.94	90.94	89.44	89.82	7,100	-0.48(-0.53%)
May 23, 2019	90.80	90.90	89.75	90.30	6,522	-0.92(-1.01%)
May 22, 2019	91.66	91.90	90.83	91.22	16,007	-0.66(-0.72%)
May 21, 2019	92.29	92.62	91.18	91.88	7,967	-0.15(-0.16%)
May 20, 2019	91.15	92.82	91.15	92.03	8,230	+0.72(+0.79%)
May 17, 2019	91.37	92.16	91.31	91.31	3,000	-0.38(-0.41%)
May 16, 2019	92.90	92.90	91.08	91.69	9,132	-1.00(-1.08%)
May 15, 2019	92.76	93.33	92.21	92.69	4,764	-0.56(-0.60%)
May 14, 2019	90.83	93.31	90.83	93.25	12,652	+2.74(+3.03%)
May 13, 2019	93.58	93.66	90.51	90.51	10,027	-3.98(-4.21%)
May 10, 2019	93.78	94.50	93.34	94.49	14,700	+0.62(+0.66%)
May 09, 2019	92.77	94.63	92.60	93.87	28,411	+0.74(+0.79%)
May 08, 2019	91.47	95.70	91.30	93.13	32,489	+1.47(+1.60%)
May 07, 2019	90.59	91.99	90.59	91.66	7,852	+0.66(+0.73%)
May 06, 2019	91.11	91.75	91.00	91.00	4,952	-0.27(-0.30%)
May 03, 2019	91.44	91.60	90.98	91.27	12,100	-0.13(-0.14%)
May 02, 2019	90.96	91.73	90.96	91.40	2,633	+0.27(+0.30%)