Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	85.10	85.15	83.06	83.59	11,401	-1.17(-1.38%)
Nov 29, 2017	84.52	87.10	84.42	84.76	11,301	+0.58(+0.69%)
Nov 28, 2017	81.94	84.18	81.94	84.18	7,271	+1.85(+2.25%)
Nov 27, 2017	82.81	83.11	82.33	82.33	3,631	-0.49(-0.59%)
Nov 24, 2017	83.30	83.30	81.65	82.81	4,886	-0.29(-0.35%)
Nov 22, 2017	82.91	84.18	82.91	83.11	8,384	+0.39(+0.47%)
Nov 21, 2017	82.67	82.91	82.67	82.72	5,493	+0.19(+0.24%)
Nov 20, 2017	82.52	82.52	82.13	82.52	2,831	+0.10(+0.12%)
Nov 17, 2017	81.94	82.91	81.94	82.42	5,546	-0.15(-0.18%)
Nov 16, 2017	81.40	82.57	80.87	82.57	7,189	+1.70(+2.11%)
Nov 15, 2017	81.45	81.69	80.87	80.87	7,574	-0.83(-1.01%)
Nov 14, 2017	81.84	81.94	81.16	81.69	6,760	+0.44(+0.54%)
Nov 13, 2017	81.55	81.55	81.26	81.26	3,568	-0.54(-0.66%)
Nov 10, 2017	82.20	82.23	81.60	81.79	2,978	-0.34(-0.42%)
Nov 09, 2017	80.62	82.13	80.38	82.13	7,434	+1.02(+1.26%)
Nov 08, 2017	82.13	82.13	80.87	81.11	4,820	-1.32(-1.60%)
Nov 07, 2017	83.50	83.50	81.99	82.42	5,897	-0.93(-1.11%)
Nov 06, 2017	83.30	83.40	83.06	83.35	4,371	+0.44(+0.53%)
Nov 03, 2017	83.06	83.30	82.62	82.91	7,991	-0.63(-0.76%)
Nov 02, 2017	82.08	83.64	81.65	83.55	3,308	+1.66(+2.02%)
Nov 01, 2017	82.62	83.01	81.40	81.89	5,650	-0.88(-1.06%)
Oct 31, 2017	83.16	83.74	82.38	82.77	18,136	+0.41(+0.50%)
Oct 30, 2017	83.96	84.64	82.21	82.36	9,748	-2.04(-2.42%)
Oct 27, 2017	83.67	84.55	83.67	84.40	13,053	+1.41(+1.70%)
Oct 26, 2017	82.99	82.99	82.79	82.99	3,924	+0.15(+0.18%)
Oct 25, 2017	82.45	82.84	81.77	82.84	7,268	+0.19(+0.24%)
Oct 24, 2017	83.28	83.28	82.65	82.65	9,830	-0.44(-0.53%)
Oct 23, 2017	82.50	83.48	82.50	83.09	9,896	+0.24(+0.29%)
Oct 20, 2017	82.75	83.33	82.55	82.84	13,676	+0.88(+1.07%)
Oct 19, 2017	82.55	82.70	81.82	81.97	9,723	-0.73(-0.88%)
Oct 18, 2017	82.36	83.14	82.11	82.70	7,061	+0.34(+0.41%)
Oct 17, 2017	83.04	83.04	82.36	82.36	7,187	-0.92(-1.11%)
Oct 16, 2017	83.14	83.72	82.98	83.28	15,293	+0.00(+0.00%)
Oct 13, 2017	82.84	84.30	81.09	83.28	21,836	+0.19(+0.23%)
Oct 12, 2017	84.71	84.98	83.09	83.09	15,968	-2.24(-2.62%)
Oct 11, 2017	83.72	86.88	83.67	85.32	22,980	+0.88(+1.04%)
Oct 10, 2017	82.70	84.50	82.26	84.45	13,797	+2.53(+3.09%)
Oct 09, 2017	80.85	82.60	80.85	81.92	4,031	+0.83(+1.02%)
Oct 06, 2017	80.02	81.19	79.88	81.09	6,414	+1.07(+1.34%)
Oct 05, 2017	79.58	80.12	79.58	80.02	4,654	+0.19(+0.24%)
Oct 04, 2017	79.44	80.12	79.05	79.83	6,075	+0.54(+0.67%)
Oct 03, 2017	79.00	79.78	78.42	79.29	27,346	-0.15(-0.18%)
Oct 02, 2017	77.74	80.51	77.54	79.44	28,546	+1.51(+1.94%)
Sep 29, 2017	77.88	78.27	76.96	77.93	11,706	+0.34(+0.44%)
Sep 28, 2017	76.37	78.90	75.21	77.59	34,429	+1.22(+1.59%)
Sep 27, 2017	74.23	76.62	73.94	76.37	33,841	+2.09(+2.82%)
Sep 26, 2017	72.97	75.69	72.97	74.28	12,388	+1.17(+1.60%)
Sep 25, 2017	73.70	73.70	72.82	73.11	13,210	-0.73(-0.99%)
Sep 22, 2017	69.17	74.04	69.17	73.84	29,091	+4.91(+7.13%)
Sep 21, 2017	67.96	69.27	67.62	68.93	9,872	+1.02(+1.50%)
Sep 20, 2017	67.71	68.01	67.42	67.91	15,831	-0.15(-0.21%)
Sep 19, 2017	67.52	68.06	67.33	68.06	4,276	+0.73(+1.08%)
Sep 18, 2017	65.18	68.59	65.18	67.33	28,836	+1.99(+3.05%)
Sep 15, 2017	65.33	65.33	65.16	65.33	13,487	+0.15(+0.22%)
Sep 14, 2017	64.70	65.33	64.70	65.18	9,806	+0.24(+0.37%)
Sep 13, 2017	64.94	64.99	64.75	64.94	12,472	+0.00(+0.00%)
Sep 12, 2017	64.89	64.99	64.84	64.94	8,229	+0.05(+0.07%)
Sep 11, 2017	64.84	64.89	64.70	64.89	2,783	+0.63(+0.98%)
Sep 08, 2017	64.36	64.99	63.87	64.26	10,723	-0.10(-0.15%)
Sep 07, 2017	64.36	64.89	63.43	64.36	19,290	-0.24(-0.38%)
Sep 06, 2017	64.84	64.84	64.46	64.60	4,957	-0.29(-0.45%)
Sep 05, 2017	64.80	65.14	64.70	64.89	5,042	-0.19(-0.30%)