Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.56	23.56	23.31	23.39	5,520	-0.17(-0.70%)
May 30, 2006	23.55	23.55	23.55	23.55	345	+0.00(+0.00%)
May 26, 2006	23.55	23.55	23.47	23.55	278	+0.08(+0.33%)
May 25, 2006	23.39	23.52	23.39	23.47	2,585	+0.00(+0.00%)
May 24, 2006	23.47	23.49	23.47	23.47	1,265	+0.00(+0.00%)
May 23, 2006	23.57	23.57	23.47	23.47	535	-0.22(-0.92%)
May 22, 2006	23.83	23.83	23.69	23.69	230	-0.09(-0.37%)
May 19, 2006	23.78	23.78	23.78	23.78	575	+0.31(+1.30%)
May 18, 2006	23.35	23.47	23.35	23.47	6,663	-0.17(-0.74%)
May 17, 2006	23.47	23.69	23.47	23.65	10,428	+0.30(+1.27%)
May 16, 2006	23.42	23.50	23.27	23.35	3,391	-0.27(-1.14%)
May 15, 2006	23.86	23.86	23.40	23.62	1,602	+0.06(+0.26%)
May 12, 2006	23.34	23.65	23.34	23.56	2,185	+0.20(+0.86%)
May 11, 2006	23.47	23.47	23.34	23.36	2,933	-0.11(-0.48%)
May 10, 2006	23.47	23.47	23.47	23.47	3,976	+0.04(+0.19%)
May 09, 2006	23.45	23.45	23.43	23.43	345	-0.12(-0.52%)
May 08, 2006	23.39	23.69	23.31	23.55	32,327	+0.08(+0.33%)
May 05, 2006	23.58	23.58	23.39	23.47	3,584	-0.22(-0.92%)
May 04, 2006	23.69	23.79	23.69	23.69	4,113	-0.22(-0.91%)
May 03, 2006	23.78	24.02	23.78	23.91	4,860	+0.12(+0.51%)
May 02, 2006	23.78	23.83	23.71	23.79	4,846	-0.03(-0.11%)
May 01, 2006	23.56	23.81	23.56	23.81	5,205	+0.09(+0.37%)
Apr 28, 2006	23.81	23.81	23.73	23.73	1,380	-0.06(-0.26%)
Apr 27, 2006	23.60	24.00	23.60	23.79	3,224	+0.10(+0.40%)
Apr 26, 2006	23.69	23.78	23.64	23.69	3,534	-0.35(-1.45%)
Apr 25, 2006	24.05	24.05	24.04	24.04	2,070	-0.09(-0.36%)
Apr 24, 2006	24.29	24.29	24.13	24.13	3,700	-0.21(-0.86%)
Apr 21, 2006	24.10	24.33	23.91	24.33	1,448	+0.24(+1.01%)
Apr 20, 2006	24.47	24.47	24.09	24.09	744	-0.69(-2.77%)
Apr 19, 2006	23.92	24.78	23.87	24.78	15,588	+0.85(+3.56%)
Apr 18, 2006	23.99	24.08	23.91	23.93	14,725	-0.03(-0.11%)
Apr 17, 2006	24.13	24.19	23.91	23.95	2,344	-0.37(-1.50%)
Apr 13, 2006	24.34	24.36	24.30	24.32	13,890	-0.03(-0.14%)
Apr 12, 2006	24.36	24.36	24.34	24.35	7,276	-0.12(-0.50%)
Apr 11, 2006	24.40	24.78	24.39	24.47	29,553	-0.09(-0.35%)
Apr 10, 2006	24.53	24.59	24.19	24.56	9,210	+0.03(+0.11%)
Apr 07, 2006	24.48	24.76	24.34	24.53	3,794	-0.02(-0.07%)
Apr 06, 2006	24.48	24.69	24.48	24.55	1,039	-0.13(-0.53%)
Apr 05, 2006	24.39	24.68	24.34	24.68	7,002	+0.33(+1.36%)
Apr 04, 2006	24.34	24.38	24.34	24.35	4,842	+0.00(+0.00%)
Apr 03, 2006	24.53	25.30	24.34	24.35	33,354	-0.89(-3.51%)
Mar 31, 2006	24.23	25.24	24.23	25.24	7,161	+0.53(+2.15%)
Mar 30, 2006	24.36	24.71	24.34	24.71	7,608	+0.19(+0.78%)
Mar 29, 2006	25.04	25.04	24.21	24.52	5,775	-0.56(-2.22%)
Mar 28, 2006	24.91	25.21	24.90	25.07	2,242	-0.16(-0.62%)
Mar 27, 2006	25.47	25.47	25.21	25.23	4,900	-0.25(-0.99%)
Mar 24, 2006	25.17	25.48	24.87	25.48	10,409	+0.49(+1.95%)
Mar 23, 2006	24.56	25.17	24.56	25.00	3,450	+0.22(+0.88%)
Mar 22, 2006	24.56	24.78	24.56	24.78	7,016	-0.04(-0.18%)
Mar 21, 2006	24.56	24.83	24.56	24.82	2,278	-0.26(-1.04%)
Mar 20, 2006	25.06	25.08	25.06	25.08	515	-0.15(-0.59%)
Mar 17, 2006	25.32	25.47	25.10	25.23	3,411	-0.33(-1.29%)
Mar 16, 2006	26.08	26.08	25.52	25.56	1,696	-0.47(-1.80%)
Mar 15, 2006	25.30	26.04	25.30	26.03	6,147	+0.48(+1.87%)
Mar 14, 2006	25.64	25.80	25.22	25.55	3,066	+0.34(+1.34%)
Mar 13, 2006	25.53	25.53	25.21	25.21	2,655	-0.27(-1.06%)
Mar 10, 2006	25.72	25.72	25.48	25.48	805	-0.30(-1.18%)
Mar 09, 2006	25.69	26.04	25.49	25.79	4,568	-0.11(-0.44%)
Mar 08, 2006	25.57	25.93	25.52	25.90	3,680	+0.34(+1.33%)
Mar 07, 2006	25.43	25.56	25.39	25.56	6,239	-0.43(-1.67%)
Mar 06, 2006	25.39	26.00	25.25	26.00	3,220	+0.37(+1.46%)
Mar 03, 2006	25.53	25.85	25.53	25.62	3,048	-0.23(-0.91%)
Mar 02, 2006	25.49	25.86	25.47	25.86	4,725	+0.64(+2.55%)