Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	25.44	26.95	25.44	26.95	5,116	+0.88(+3.37%)
Oct 28, 2005	25.90	26.10	25.65	26.07	3,671	+0.23(+0.87%)
Oct 27, 2005	25.51	25.86	25.19	25.85	11,177	+0.85(+3.41%)
Oct 26, 2005	24.78	25.40	24.63	25.00	13,322	+0.48(+1.95%)
Oct 25, 2005	23.83	24.61	23.83	24.52	3,048	+0.63(+2.62%)
Oct 24, 2005	23.95	24.32	23.70	23.89	7,134	-0.18(-0.76%)
Oct 21, 2005	24.07	24.27	24.07	24.07	12,652	+0.04(+0.18%)
Oct 20, 2005	24.04	24.04	23.71	24.03	4,888	+0.11(+0.47%)
Oct 19, 2005	24.71	24.71	23.74	23.92	5,828	+0.07(+0.29%)
Oct 18, 2005	23.87	24.13	23.85	23.85	20,254	-0.13(-0.54%)
Oct 17, 2005	23.76	24.14	23.76	23.98	13,598	-0.10(-0.43%)
Oct 14, 2005	24.30	24.30	23.47	24.08	8,041	-0.04(-0.18%)
Oct 13, 2005	25.21	25.37	24.13	24.13	4,484	-1.30(-5.13%)
Oct 12, 2005	25.81	26.41	25.39	25.43	11,006	-1.70(-6.25%)
Oct 11, 2005	27.02	27.13	27.02	27.13	920	+0.00(+0.00%)
Oct 10, 2005	27.12	27.13	27.12	27.13	233	+0.15(+0.55%)
Oct 07, 2005	26.98	26.98	26.98	26.98	233	-0.30(-1.08%)
Oct 06, 2005	27.21	27.27	26.99	27.27	1,303	-0.02(-0.06%)
Oct 05, 2005	27.25	27.42	26.95	27.29	2,875	+0.43(+1.59%)
Oct 04, 2005	26.97	26.97	26.85	26.86	5,011	-0.26(-0.96%)
Oct 03, 2005	27.13	27.13	27.03	27.13	33,491	+0.00(+0.00%)
Sep 30, 2005	27.13	27.13	27.13	27.13	484	-0.37(-1.36%)
Sep 29, 2005	27.13	27.50	27.13	27.50	2,126	+0.42(+1.54%)
Sep 28, 2005	27.25	27.63	27.02	27.08	18,962	-0.47(-1.70%)
Sep 27, 2005	27.43	27.64	27.34	27.55	1,617	-0.40(-1.43%)
Sep 26, 2005	27.90	27.95	27.86	27.95	805	+0.24(+0.88%)
Sep 23, 2005	27.71	27.71	27.56	27.71	1,509	-0.33(-1.18%)
Sep 22, 2005	27.82	28.05	27.82	28.04	4,090	-0.08(-0.28%)
Sep 21, 2005	28.13	28.13	28.07	28.12	1,624	-0.36(-1.25%)
Sep 20, 2005	28.68	28.69	28.12	28.47	1,038	-0.21(-0.73%)
Sep 19, 2005	29.28	29.28	28.53	28.68	2,655	+0.35(+1.23%)
Sep 16, 2005	28.34	28.37	28.33	28.33	2,069	-0.11(-0.40%)
Sep 15, 2005	28.68	28.68	28.34	28.45	3,220	-0.17(-0.61%)
Sep 14, 2005	29.28	29.28	28.62	28.62	1,610	+0.58(+2.08%)
Sep 13, 2005	28.04	28.04	28.04	28.04	231	-0.03(-0.09%)
Sep 12, 2005	28.34	28.34	28.06	28.06	4,054	-0.09(-0.31%)
Sep 09, 2005	28.12	28.43	28.06	28.15	5,419	-0.32(-1.13%)
Sep 08, 2005	28.06	28.47	28.06	28.47	345	+0.30(+1.08%)
Sep 07, 2005	28.21	28.21	28.17	28.17	356	+0.01(+0.03%)
Sep 06, 2005	28.69	28.69	28.06	28.16	2,133	-0.53(-1.85%)
Sep 02, 2005	28.69	28.69	28.69	28.69	992	-0.13(-0.45%)
Sep 01, 2005	29.52	29.52	28.69	28.82	9,868	-0.32(-1.09%)
Aug 31, 2005	29.02	30.07	28.74	29.14	6,329	+0.11(+0.37%)
Aug 30, 2005	29.56	29.56	28.78	29.03	12,892	-0.54(-1.82%)
Aug 29, 2005	28.78	29.57	28.78	29.57	5,993	+0.70(+2.44%)
Aug 26, 2005	28.73	28.86	28.73	28.86	913	-0.17(-0.60%)
Aug 25, 2005	28.98	29.65	28.76	29.04	5,954	-0.35(-1.18%)
Aug 24, 2005	30.14	30.14	28.73	29.39	11,374	-0.25(-0.85%)
Aug 23, 2005	30.13	30.13	29.64	29.64	1,629	-0.57(-1.87%)
Aug 22, 2005	30.21	30.29	29.13	30.20	5,729	+0.08(+0.28%)
Aug 19, 2005	29.78	30.15	29.31	30.12	3,922	+0.56(+1.89%)
Aug 18, 2005	29.13	29.56	28.67	29.56	7,421	+0.86(+3.00%)
Aug 17, 2005	28.62	29.13	28.62	28.70	1,840	+0.08(+0.27%)
Aug 16, 2005	29.56	29.99	28.62	28.62	3,772	-0.76(-2.60%)
Aug 15, 2005	29.31	29.99	29.13	29.39	6,411	+0.42(+1.44%)
Aug 12, 2005	28.75	29.46	28.65	28.97	2,777	+0.10(+0.36%)
Aug 11, 2005	28.65	28.86	28.65	28.86	3,592	+0.00(+0.00%)
Aug 10, 2005	29.00	29.14	28.65	28.86	3,389	+0.22(+0.76%)
Aug 09, 2005	28.65	28.69	28.65	28.65	4,025	+0.00(+0.00%)
Aug 08, 2005	29.11	29.11	28.65	28.65	5,096	+0.00(+0.00%)
Aug 05, 2005	28.69	28.72	28.65	28.65	3,096	-0.37(-1.29%)
Aug 04, 2005	28.65	29.03	28.62	29.02	5,515	+0.34(+1.18%)
Aug 03, 2005	28.33	28.95	28.33	28.68	18,850	+0.08(+0.27%)
Aug 02, 2005	29.99	29.99	28.52	28.60	22,034	-0.33(-1.14%)