Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	28.10	28.43	28.10	28.40	3,795	+0.30(+1.07%)
May 27, 2004	27.81	28.13	27.63	28.10	21,968	+0.40(+1.43%)
May 26, 2004	27.71	27.71	27.70	27.70	1,265	+0.31(+1.14%)
May 25, 2004	27.39	27.69	27.37	27.39	3,910	+0.00(+0.00%)
May 24, 2004	27.73	27.99	27.12	27.39	3,220	-0.05(-0.19%)
May 21, 2004	28.00	28.00	27.44	27.44	4,830	-0.08(-0.28%)
May 20, 2004	28.06	28.08	27.32	27.52	3,910	-0.05(-0.19%)
May 19, 2004	27.39	27.95	27.10	27.57	11,271	+0.36(+1.31%)
May 18, 2004	27.39	27.39	27.02	27.21	3,105	+0.23(+0.84%)
May 17, 2004	27.17	27.28	26.08	26.99	9,086	-0.23(-0.83%)
May 14, 2004	27.65	27.65	26.99	27.21	8,051	+0.22(+0.80%)
May 13, 2004	27.09	27.46	27.00	27.00	14,607	+0.04(+0.16%)
May 12, 2004	27.10	27.10	26.18	26.95	4,830	+0.00(+0.00%)
May 11, 2004	26.90	27.26	26.44	26.95	17,713	-0.49(-1.77%)
May 10, 2004	27.82	27.82	26.46	27.44	3,220	+0.10(+0.35%)
May 07, 2004	27.33	27.81	26.88	27.34	10,121	+0.24(+0.90%)
May 06, 2004	28.22	28.22	26.95	27.10	5,405	-1.00(-3.56%)
May 05, 2004	28.73	28.73	27.92	28.10	3,335	-0.30(-1.07%)
May 04, 2004	28.41	28.67	28.36	28.40	2,185	-0.29(-1.00%)
May 03, 2004	29.00	29.00	28.34	28.69	7,361	+0.22(+0.76%)
Apr 30, 2004	29.04	29.29	28.34	28.47	23,118	+0.23(+0.80%)
Apr 29, 2004	27.82	28.68	26.95	28.25	29,215	-0.01(-0.03%)
Apr 28, 2004	26.73	28.26	26.73	28.26	21,393	+0.22(+0.78%)
Apr 27, 2004	26.52	28.22	26.26	28.04	44,167	+1.65(+6.26%)
Apr 26, 2004	26.41	26.48	26.31	26.39	13,112	-0.03(-0.10%)
Apr 23, 2004	26.52	26.52	26.19	26.41	5,750	+0.06(+0.23%)
Apr 22, 2004	26.63	26.63	26.27	26.35	7,476	+0.25(+0.97%)
Apr 21, 2004	26.07	26.40	25.87	26.10	3,565	+0.04(+0.17%)
Apr 20, 2004	26.07	26.07	25.87	26.06	5,981	-0.02(-0.07%)
Apr 19, 2004	26.08	26.08	25.87	26.07	7,591	-0.01(-0.03%)
Apr 16, 2004	26.10	26.25	26.08	26.08	11,041	-0.17(-0.66%)
Apr 15, 2004	27.47	27.72	26.26	26.26	16,217	-1.50(-5.39%)
Apr 14, 2004	28.26	28.42	27.57	27.75	12,077	-0.51(-1.81%)
Apr 13, 2004	28.46	28.46	28.26	28.26	10,581	-0.27(-0.94%)
Apr 12, 2004	28.33	29.00	28.33	28.53	67,746	-0.08(-0.27%)
Apr 08, 2004	28.60	28.79	28.26	28.61	11,616	+0.22(+0.77%)
Apr 07, 2004	28.69	28.69	28.39	28.40	5,175	-0.31(-1.09%)
Apr 06, 2004	28.70	29.14	28.60	28.71	8,051	-0.42(-1.43%)
Apr 05, 2004	28.74	29.13	28.71	29.13	2,760	+0.11(+0.39%)
Apr 02, 2004	29.30	29.33	28.71	29.01	2,760	-0.17(-0.60%)
Apr 01, 2004	29.03	29.32	28.69	29.19	23,809	+0.42(+1.45%)
Mar 31, 2004	28.66	29.01	28.66	28.77	3,910	+0.18(+0.64%)
Mar 30, 2004	28.52	29.08	28.52	28.59	3,910	+0.07(+0.24%)
Mar 29, 2004	28.74	28.80	28.52	28.52	27,489	-0.22(-0.76%)
Mar 26, 2004	29.32	29.32	28.73	28.73	19,093	-0.30(-1.05%)
Mar 25, 2004	29.30	29.59	29.04	29.04	7,591	-0.48(-1.62%)
Mar 24, 2004	30.09	30.65	29.48	29.52	15,527	-0.76(-2.50%)
Mar 23, 2004	30.25	30.37	29.84	30.27	12,192	+0.32(+1.07%)
Mar 22, 2004	29.69	30.21	29.59	29.95	18,288	+0.38(+1.29%)
Mar 19, 2004	29.22	29.73	29.04	29.57	40,601	+0.42(+1.43%)
Mar 18, 2004	29.01	29.64	28.73	29.15	1,610	-0.06(-0.21%)
Mar 17, 2004	29.21	29.21	29.21	29.21	690	+0.26(+0.90%)
Mar 16, 2004	28.91	28.95	28.69	28.95	17,367	+0.04(+0.15%)
Mar 15, 2004	29.17	29.34	28.91	28.91	5,520	-0.09(-0.30%)
Mar 12, 2004	28.80	29.15	28.78	29.00	3,105	+0.13(+0.45%)
Mar 11, 2004	29.20	29.20	28.86	28.86	1,840	-0.16(-0.54%)
Mar 10, 2004	30.53	30.69	28.92	29.02	5,405	-0.84(-2.82%)
Mar 09, 2004	30.21	30.21	29.69	29.86	805	-0.89(-2.88%)
Mar 08, 2004	30.75	30.75	30.75	30.75	115	+0.53(+1.75%)
Mar 05, 2004	30.38	30.80	30.22	30.22	1,150	-0.01(-0.03%)
Mar 04, 2004	30.23	30.23	30.23	30.23	345	+0.19(+0.64%)
Mar 03, 2004	30.21	30.77	29.87	30.04	690	+0.05(+0.17%)
Mar 02, 2004	31.10	31.47	29.99	29.99	7,246	-1.47(-4.68%)