Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.51	12.71	12.51	12.56	5,060	+0.05(+0.42%)
Apr 29, 2009	12.48	12.71	12.48	12.51	1,610	-0.01(-0.07%)
Apr 28, 2009	12.96	12.97	12.45	12.52	6,672	-0.09(-0.69%)
Apr 27, 2009	12.55	12.65	12.07	12.61	2,875	+0.18(+1.47%)
Apr 24, 2009	12.94	13.07	12.14	12.42	19,472	+0.08(+0.63%)
Apr 23, 2009	12.35	12.35	12.35	12.35	115	-0.06(-0.49%)
Apr 22, 2009	12.39	12.52	12.09	12.41	1,380	+0.02(+0.14%)
Apr 21, 2009	12.34	12.39	12.26	12.39	690	+0.15(+1.21%)
Apr 20, 2009	11.90	12.26	11.90	12.24	5,078	-0.32(-2.56%)
Apr 17, 2009	12.69	12.69	12.56	12.56	5,851	-0.02(-0.14%)
Apr 16, 2009	12.21	12.65	12.21	12.58	5,256	-0.03(-0.21%)
Apr 15, 2009	12.81	12.81	12.51	12.61	4,830	+0.20(+1.61%)
Apr 14, 2009	12.53	12.75	11.75	12.41	4,835	-0.65(-4.99%)
Apr 13, 2009	11.56	13.06	11.34	13.06	8,019	+0.30(+2.32%)
Apr 09, 2009	12.61	12.78	12.39	12.76	3,602	+0.68(+5.61%)
Apr 08, 2009	12.69	12.69	11.95	12.08	1,580	-0.73(-5.70%)
Apr 07, 2009	12.17	12.82	12.17	12.82	2,966	+0.25(+2.01%)
Apr 06, 2009	12.61	12.97	12.56	12.56	1,524	-0.10(-0.76%)
Apr 03, 2009	11.71	12.97	11.56	12.66	3,450	+0.14(+1.11%)
Apr 02, 2009	12.01	12.52	11.30	12.52	805	+0.87(+7.46%)
Mar 31, 2009	11.26	11.65	11.65	11.65	2,415	+0.35(+3.08%)
Mar 30, 2009	11.22	11.48	11.22	11.30	2,990	+0.87(+8.33%)
Mar 26, 2009	10.39	10.43	10.22	10.43	7,230	+0.09(+0.84%)
Mar 25, 2009	9.694	10.35	9.694	10.35	5,847	+0.52(+5.31%)
Mar 24, 2009	9.564	9.824	9.564	9.824	8,320	+0.17(+1.80%)
Mar 23, 2009	9.564	9.868	9.494	9.651	9,180	+0.43(+4.72%)
Mar 20, 2009	9.216	9.216	9.216	9.216	805	+0.09(+0.95%)
Mar 18, 2009	9.555	9.607	8.964	9.129	4,664	-0.43(-4.46%)
Mar 17, 2009	9.346	9.555	8.955	9.555	1,610	-0.09(-0.90%)
Mar 16, 2009	9.555	10.13	9.129	9.642	5,635	+0.07(+0.73%)
Mar 13, 2009	9.564	9.572	9.564	9.572	230	+0.02(+0.18%)
Mar 12, 2009	8.694	9.555	8.694	9.555	2,233	+0.66(+7.43%)
Mar 11, 2009	8.894	8.894	8.894	8.894	115	+0.67(+8.14%)
Mar 10, 2009	8.694	8.738	8.225	8.225	2,448	-0.47(-5.40%)
Mar 09, 2009	10.47	10.47	8.694	8.694	5,175	-2.23(-20.41%)
Mar 06, 2009	11.74	11.74	10.88	10.92	1,510	-0.81(-6.93%)
Mar 05, 2009	12.17	12.17	11.74	11.74	1,150	-0.54(-4.39%)
Mar 04, 2009	12.61	12.61	12.28	12.28	300	-1.30(-9.55%)
Mar 02, 2009	13.90	13.90	13.57	13.57	1,269	-0.77(-5.39%)
Feb 27, 2009	14.17	14.49	14.17	14.35	2,714	+0.48(+3.45%)
Feb 25, 2009	13.87	13.87	13.87	13.87	0	+0.00(+0.00%)
Feb 24, 2009	14.25	14.25	13.87	13.87	1,519	-0.26(-1.85%)
Feb 23, 2009	14.77	14.77	14.12	14.13	3,441	-0.18(-1.28%)
Feb 20, 2009	14.31	14.31	14.31	14.31	0	+0.00(+0.00%)
Feb 19, 2009	13.62	14.31	13.61	14.31	786	-0.41(-2.78%)
Feb 18, 2009	13.88	14.76	13.88	14.72	2,530	+0.60(+4.25%)
Feb 17, 2009	14.78	14.78	14.12	14.12	3,419	-0.23(-1.58%)
Feb 12, 2009	14.35	14.35	14.35	14.35	0	+0.00(+0.00%)
Feb 11, 2009	14.17	14.35	13.88	14.35	1,218	+0.13(+0.91%)
Feb 10, 2009	14.09	14.35	14.07	14.22	1,570	+0.15(+1.06%)
Feb 09, 2009	14.23	14.23	13.46	14.07	7,708	-0.17(-1.16%)
Feb 06, 2009	14.35	14.35	14.23	14.23	1,150	+0.32(+2.31%)
Feb 05, 2009	13.90	13.91	13.90	13.91	690	+0.14(+1.01%)
Feb 04, 2009	13.52	14.20	13.48	13.77	4,565	+0.06(+0.44%)
Feb 03, 2009	13.73	13.73	13.69	13.71	6,901	-0.46(-3.25%)
Feb 02, 2009	13.52	14.28	13.48	14.17	7,289	-0.48(-3.26%)
Jan 30, 2009	14.65	14.65	14.65	14.65	230	+0.51(+3.63%)
Jan 26, 2009	14.14	14.14	14.14	14.14	0	+0.00(+0.00%)
Jan 23, 2009	15.43	15.43	14.14	14.14	3,846	-0.36(-2.46%)
Jan 22, 2009	14.49	14.49	14.49	14.49	345	-0.50(-3.31%)
Jan 21, 2009	13.96	14.99	13.48	14.99	1,840	-0.14(-0.92%)
Jan 16, 2009	14.79	15.13	15.13	15.13	460	-0.30(-1.97%)
Jan 15, 2009	14.78	15.43	14.06	15.43	2,079	+0.66(+4.47%)
Jan 14, 2009	14.12	14.77	13.22	14.77	5,043	+0.65(+4.62%)
Jan 13, 2009	14.12	14.12	14.12	14.12	805	+0.00(+0.00%)
Jan 09, 2009	14.12	14.12	14.12	14.12	0	+0.21(+1.50%)
Jan 08, 2009	13.91	13.91	13.91	13.91	0	+0.00(+0.00%)
Jan 07, 2009	14.12	14.12	13.06	13.91	1,247	+0.00(+0.00%)
Jan 06, 2009	13.92	13.92	13.91	13.91	741	+0.00(+0.00%)
Jan 05, 2009	13.91	13.91	13.91	13.91	4,779	-0.17(-1.23%)
Jan 02, 2009	13.22	14.08	13.22	14.08	40,313	+0.39(+2.86%)
Dec 31, 2008	11.75	13.69	11.75	13.69	0	+1.17(+9.37%)
Dec 30, 2008	12.52	12.52	12.52	12.52	115	-0.07(-0.55%)
Dec 29, 2008	12.42	12.59	11.52	12.59	6,135	-0.48(-3.66%)
Dec 26, 2008	13.07	13.07	13.07	13.07	0	+0.00(+0.00%)
Dec 24, 2008	12.88	13.08	12.83	13.07	460	-0.10(-0.73%)
Dec 23, 2008	13.16	13.16	13.16	13.16	0	+0.00(+0.00%)
Dec 22, 2008	13.21	13.21	13.16	13.16	230	+0.98(+8.07%)
Dec 19, 2008	12.18	12.18	12.18	12.18	439	-0.43(-3.38%)
Dec 18, 2008	12.61	12.61	12.61	12.61	0	+0.00(+0.00%)
Dec 17, 2008	12.43	12.61	12.43	12.61	3,659	+0.39(+3.20%)
Dec 16, 2008	12.45	12.45	12.22	12.22	345	+0.00(+0.00%)
Dec 15, 2008	12.35	12.35	12.04	12.22	13,190	-0.02(-0.18%)
Dec 12, 2008	12.24	12.24	12.24	12.24	115	-0.14(-1.16%)
Dec 11, 2008	12.26	12.38	11.95	12.38	920	+0.12(+0.99%)
Dec 10, 2008	12.27	12.47	12.22	12.26	22,017	+0.00(+0.00%)
Dec 09, 2008	12.48	12.48	12.26	12.26	593	-0.35(-2.76%)
Dec 08, 2008	12.61	12.61	12.61	12.61	1,380	-0.43(-3.33%)
Dec 05, 2008	13.04	13.04	13.04	13.04	230	-0.13(-0.99%)
Dec 04, 2008	13.17	13.17	13.17	13.17	1,265	+0.13(+1.00%)
Dec 03, 2008	13.04	13.13	13.04	13.04	1,955	-0.12(-0.93%)
Dec 02, 2008	13.05	13.16	13.03	13.16	10,658	-0.03(-0.20%)
Dec 01, 2008	12.61	13.19	12.61	13.19	4,140	-0.17(-1.30%)
Nov 28, 2008	13.36	13.36	13.36	13.36	0	+0.00(+0.00%)
Nov 26, 2008	13.55	13.55	13.07	13.36	1,460	-0.11(-0.84%)
Nov 25, 2008	13.30	13.48	12.94	13.48	1,115	+0.11(+0.85%)
Nov 24, 2008	13.26	13.36	13.26	13.36	920	+0.32(+2.47%)
Nov 21, 2008	13.26	13.26	13.04	13.04	805	-0.22(-1.64%)
Nov 20, 2008	13.26	13.26	13.04	13.26	1,495	-0.01(-0.07%)
Nov 19, 2008	13.27	13.27	13.26	13.27	690	+0.06(+0.46%)
Nov 18, 2008	13.35	13.35	13.21	13.21	1,150	-1.57(-10.65%)
Nov 17, 2008	14.17	14.78	14.17	14.78	1,547	+1.09(+7.94%)
Nov 14, 2008	13.70	13.70	13.69	13.69	1,686	+0.43(+3.28%)
Nov 13, 2008	13.26	13.26	13.26	13.26	115	-1.35(-9.23%)
Nov 11, 2008	15.65	14.61	14.61	14.61	690	+1.13(+8.39%)
Nov 10, 2008	14.08	14.08	13.48	13.48	1,035	-1.78(-11.68%)
Nov 07, 2008	15.26	15.26	15.26	15.26	0	+0.00(+0.00%)
Nov 06, 2008	15.28	15.28	14.02	15.26	1,159	+0.43(+2.87%)
Nov 05, 2008	14.83	14.83	14.83	14.83	0	+0.00(+0.00%)
Nov 04, 2008	14.82	14.83	14.82	14.83	575	+0.90(+6.49%)
Nov 03, 2008	13.93	13.93	13.91	13.93	345	-0.42(-2.91%)
Oct 31, 2008	13.82	14.35	13.81	14.35	4,313	+0.51(+3.71%)
Oct 30, 2008	13.82	13.83	13.06	13.83	690	-0.07(-0.50%)
Oct 29, 2008	13.02	13.90	12.98	13.90	3,677	+0.89(+6.81%)
Oct 28, 2008	13.04	13.04	12.95	13.02	460	+0.84(+6.93%)
Oct 27, 2008	10.65	12.17	10.65	12.17	4,367	+0.00(+0.00%)
Oct 24, 2008	12.17	12.17	11.52	12.17	2,510	-1.30(-9.68%)
Oct 23, 2008	13.48	13.48	13.48	13.48	780	-0.40(-2.91%)
Oct 22, 2008	13.51	13.88	13.48	13.88	1,313	-0.03(-0.22%)
Oct 21, 2008	14.13	14.13	13.91	13.91	230	+0.26(+1.91%)
Oct 17, 2008	13.65	13.65	13.65	13.65	0	+0.00(+0.00%)
Oct 16, 2008	13.65	13.66	13.65	13.65	1,495	-0.26(-1.88%)
Oct 15, 2008	13.69	13.91	13.69	13.91	1,495	-0.43(-3.03%)
Oct 14, 2008	12.60	14.35	12.59	14.35	1,150	+1.96(+15.79%)
Oct 13, 2008	13.04	13.04	11.95	12.39	1,150	-0.67(-5.13%)
Oct 10, 2008	10.04	13.06	9.998	13.06	14,809	+2.90(+28.60%)
Oct 09, 2008	11.02	11.31	10.15	10.15	2,191	-1.97(-16.27%)
Oct 08, 2008	12.17	12.17	12.13	12.13	1,607	-0.26(-2.11%)
Oct 07, 2008	13.04	13.04	12.39	12.39	3,252	-1.09(-8.06%)
Oct 06, 2008	12.38	13.84	12.38	13.48	5,895	+1.25(+10.24%)
Oct 03, 2008	12.20	12.22	12.17	12.22	1,610	-0.82(-6.27%)
Oct 02, 2008	15.42	15.42	12.98	13.04	3,565	-0.43(-3.23%)
Oct 01, 2008	13.48	13.48	13.48	13.48	56,359	+0.46(+3.54%)
Sep 30, 2008	13.02	13.02	13.02	13.02	115	+0.00(+0.00%)
Sep 29, 2008	14.56	14.57	13.02	13.02	782	-1.85(-12.46%)
Sep 26, 2008	14.86	14.90	14.86	14.87	3,049	-0.56(-3.61%)
Sep 25, 2008	15.41	15.42	15.41	15.42	575	+0.83(+5.66%)
Sep 23, 2008	14.60	14.60	14.60	14.60	0	+0.00(+0.00%)
Sep 22, 2008	14.56	14.60	14.56	14.60	460	-0.62(-4.06%)
Sep 19, 2008	13.08	15.65	13.08	15.21	805	+0.90(+6.28%)
Sep 18, 2008	14.56	14.56	13.92	14.32	1,283	-0.43(-2.91%)
Sep 17, 2008	14.75	14.75	14.75	14.75	1,151	-0.47(-3.09%)
Sep 16, 2008	15.28	15.28	14.78	15.21	4,461	+0.00(+0.00%)
Sep 12, 2008	15.21	15.21	15.21	15.21	0	+0.00(+0.00%)
Sep 11, 2008	15.52	15.52	15.21	15.21	230	-0.22(-1.41%)
Sep 09, 2008	15.43	15.43	15.43	15.43	0	+0.00(+0.00%)
Sep 08, 2008	15.43	15.54	15.43	15.43	2,760	+0.00(+0.00%)
Sep 05, 2008	15.43	15.43	15.43	15.43	460	+0.00(+0.00%)
Sep 04, 2008	15.43	15.43	15.43	15.43	278	-0.22(-1.39%)
Sep 03, 2008	15.65	15.65	15.65	15.65	1,142	-0.65(-3.97%)
Sep 02, 2008	15.65	16.30	15.65	16.30	690	+0.68(+4.37%)
Aug 29, 2008	15.62	15.62	15.59	15.61	693	+0.86(+5.83%)
Aug 28, 2008	14.75	14.75	14.75	14.75	1,035	+0.10(+0.71%)
Aug 27, 2008	14.65	14.65	14.65	14.65	230	-1.00(-6.39%)
Aug 26, 2008	15.82	15.82	15.65	15.65	575	+1.91(+13.92%)
Aug 25, 2008	13.73	13.74	13.05	13.74	8,914	-1.90(-12.12%)
Aug 22, 2008	15.63	15.63	15.63	15.63	690	-0.41(-2.55%)
Aug 21, 2008	16.04	16.04	16.04	16.04	115	+1.25(+8.47%)
Aug 20, 2008	14.79	14.79	14.79	14.79	0	+0.00(+0.00%)
Aug 19, 2008	15.87	15.87	14.38	14.79	12,730	-1.51(-9.28%)
Aug 18, 2008	16.30	16.30	16.30	16.30	0	+0.00(+0.00%)
Aug 15, 2008	17.74	17.83	15.40	16.30	3,914	-1.52(-8.54%)
Aug 14, 2008	17.39	17.82	17.39	17.82	440	+2.58(+16.91%)
Aug 13, 2008	15.25	15.25	15.25	15.25	0	+0.00(+0.00%)
Aug 12, 2008	14.88	15.25	14.88	15.25	409	-1.27(-7.71%)
Aug 11, 2008	16.94	17.36	16.52	16.52	1,495	-0.42(-2.49%)
Aug 08, 2008	16.94	16.94	16.94	16.94	230	+2.02(+13.55%)
Aug 07, 2008	14.92	14.92	14.92	14.92	0	+0.00(+0.00%)
Aug 06, 2008	14.92	14.92	14.92	14.92	0	+0.00(+0.00%)
Aug 05, 2008	14.78	15.05	14.37	14.92	460	+0.54(+3.75%)
Aug 04, 2008	14.42	14.42	14.38	14.38	1,197	-0.85(-5.59%)
Aug 01, 2008	13.48	15.23	13.48	15.23	1,139	+2.18(+16.72%)
Jul 31, 2008	13.06	13.06	13.05	13.05	1,844	-0.01(-0.07%)
Jul 30, 2008	13.06	13.06	13.06	13.06	0	+0.00(+0.00%)
Jul 29, 2008	13.06	13.06	13.05	13.06	637	+0.02(+0.13%)
Jul 28, 2008	13.04	13.04	13.04	13.04	0	+0.00(+0.00%)
Jul 25, 2008	12.35	13.04	12.25	13.04	828	-0.22(-1.64%)
Jul 24, 2008	13.27	13.27	13.26	13.26	1,265	-0.33(-2.43%)
Jul 23, 2008	13.25	13.59	12.57	13.59	1,840	+0.89(+6.98%)
Jul 22, 2008	12.70	12.70	12.70	12.70	0	+0.00(+0.00%)
Jul 21, 2008	12.83	12.84	12.70	12.70	1,479	+0.18(+1.46%)
Jul 18, 2008	12.52	12.52	12.52	12.52	0	+0.00(+0.00%)
Jul 17, 2008	12.43	12.52	12.17	12.52	4,238	-0.09(-0.69%)
Jul 16, 2008	11.35	12.80	11.35	12.61	1,840	+0.17(+1.40%)
Jul 15, 2008	12.17	13.26	11.09	12.43	14,492	-0.17(-1.38%)
Jul 14, 2008	12.40	12.61	12.40	12.61	1,035	+0.21(+1.68%)
Jul 11, 2008	12.42	12.43	12.40	12.40	5,028	-0.03(-0.28%)
Jul 10, 2008	13.06	13.08	12.43	12.43	6,224	-1.48(-10.63%)
Jul 09, 2008	14.35	14.35	13.91	13.91	2,185	-0.43(-3.03%)
Jul 08, 2008	14.35	14.35	14.35	14.35	2,760	+0.00(+0.00%)
Jul 07, 2008	14.35	14.35	14.35	14.35	0	+0.00(+0.00%)
Jul 04, 2008	13.91	14.35	13.91	14.35	2,415	+0.00(+0.00%)
Jul 03, 2008	13.91	14.35	13.91	14.35	2,415	-1.09(-7.04%)
Jul 02, 2008	15.43	15.43	15.43	15.43	0	+0.00(+0.00%)
Jul 01, 2008	15.43	15.43	15.43	15.43	2,754	+0.00(+0.00%)
Jun 30, 2008	15.69	15.69	15.43	15.43	17,828	+0.65(+4.41%)
Jun 27, 2008	14.78	14.78	14.78	14.78	230	-0.10(-0.70%)
Jun 26, 2008	14.88	14.88	14.88	14.88	0	+0.00(+0.00%)
Jun 25, 2008	14.88	14.88	14.88	14.88	207	-0.26(-1.72%)
Jun 24, 2008	15.15	15.15	15.15	15.15	0	+0.00(+0.00%)
Jun 23, 2008	15.15	15.15	15.15	15.15	345	-0.16(-1.02%)
Jun 20, 2008	15.31	15.31	15.30	15.30	1,036	-0.10(-0.62%)
Jun 19, 2008	15.15	15.40	15.15	15.40	1,387	-0.06(-0.39%)
Jun 18, 2008	15.47	15.47	15.21	15.46	2,070	-0.54(-3.37%)
Jun 17, 2008	16.00	16.00	16.00	16.00	0	+0.00(+0.00%)
Jun 16, 2008	15.69	16.08	15.59	16.00	4,256	+0.04(+0.27%)
Jun 13, 2008	15.84	15.95	15.84	15.95	907	+0.26(+1.66%)
Jun 12, 2008	16.31	16.31	15.69	15.69	575	-0.79(-4.77%)
Jun 11, 2008	16.48	16.48	16.48	16.48	0	+0.00(+0.00%)
Jun 10, 2008	16.48	16.48	16.48	16.48	0	+0.00(+0.00%)
Jun 09, 2008	16.48	16.48	16.48	16.48	0	+0.00(+0.00%)
Jun 06, 2008	16.51	16.51	16.48	16.48	230	+0.61(+3.86%)
Jun 05, 2008	16.94	16.94	15.87	15.87	2,630	-0.22(-1.35%)
Jun 04, 2008	16.08	16.08	16.08	16.08	115	+0.27(+1.73%)
Jun 03, 2008	15.80	15.81	15.62	15.81	776	-1.14(-6.74%)
Jun 02, 2008	16.52	16.95	16.52	16.95	4,255	+0.43(+2.63%)
May 30, 2008	16.52	16.52	16.52	16.52	115	+0.00(+0.00%)
May 29, 2008	16.52	16.52	16.52	16.52	2,015	-0.52(-3.06%)
May 28, 2008	16.95	17.04	16.95	17.04	3,383	-0.35(-2.00%)
May 27, 2008	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
May 26, 2008	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
May 23, 2008	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
May 22, 2008	17.39	17.39	17.39	17.39	149	+0.00(+0.00%)
May 21, 2008	17.39	17.40	17.39	17.39	655	-0.22(-1.23%)
May 20, 2008	17.61	17.61	17.61	17.61	236	+0.22(+1.25%)
May 19, 2008	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
May 16, 2008	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
May 15, 2008	18.73	18.73	16.08	17.39	1,833	+0.00(+0.00%)
May 14, 2008	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
May 13, 2008	15.64	17.39	15.64	17.39	346	+0.00(+0.00%)
May 12, 2008	17.39	17.39	17.39	17.39	573	+0.43(+2.56%)
May 09, 2008	16.95	16.95	16.95	16.95	0	+0.00(+0.00%)
May 08, 2008	16.95	16.95	16.95	16.95	0	+0.00(+0.00%)
May 07, 2008	18.26	18.26	16.95	16.95	629	-0.88(-4.92%)
May 06, 2008	17.79	18.80	17.64	17.83	1,495	+1.31(+7.95%)
May 05, 2008	16.52	16.52	16.52	16.52	230	-0.65(-3.80%)
May 02, 2008	17.17	17.17	17.17	17.17	0	+0.00(+0.00%)