Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2014	33.81	33.81	32.82	33.56	12,328	-0.35(-1.03%)
Aug 29, 2014	33.69	33.91	33.91	33.91	1,803	+0.34(+1.01%)
Aug 28, 2014	33.69	33.71	33.47	33.57	4,890	-0.16(-0.48%)
Aug 27, 2014	33.93	33.93	33.66	33.73	1,569	-0.08(-0.22%)
Aug 26, 2014	33.93	33.93	33.72	33.81	3,667	+0.16(+0.48%)
Aug 25, 2014	33.93	33.93	33.51	33.65	4,474	-0.28(-0.83%)
Aug 22, 2014	33.93	33.65	33.46	33.93	4,257	+0.28(+0.84%)
Aug 21, 2014	33.75	33.93	33.29	33.65	5,444	+0.00(+0.00%)
Aug 20, 2014	33.56	33.56	33.11	33.65	1,954	+0.00(+0.00%)
Aug 19, 2014	33.91	33.91	33.52	33.65	6,023	-0.26(-0.78%)
Aug 18, 2014	33.85	33.93	33.47	33.91	8,326	+0.41(+1.24%)
Aug 15, 2014	33.93	33.93	33.50	33.50	4,798	-0.25(-0.75%)
Aug 14, 2014	33.89	33.89	33.69	33.75	794	+0.02(+0.06%)
Aug 13, 2014	33.85	33.93	33.71	33.73	6,283	+0.12(+0.36%)
Aug 12, 2014	33.52	33.83	33.46	33.61	3,480	+0.14(+0.42%)
Aug 11, 2014	33.13	34.87	32.29	33.47	3,868	+0.56(+1.69%)
Aug 08, 2014	32.41	32.52	32.14	32.91	4,910	+0.62(+1.93%)
Aug 07, 2014	32.79	32.79	32.28	32.29	4,902	-0.48(-1.47%)
Aug 06, 2014	32.41	32.77	32.41	32.77	2,965	+0.16(+0.49%)
Aug 05, 2014	32.83	32.83	32.31	32.61	5,370	-0.10(-0.32%)
Aug 04, 2014	33.17	33.66	32.62	32.71	8,232	-0.56(-1.67%)