Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	17.28	18.13	17.28	17.54	16,167	+0.32(+1.87%)
Dec 28, 2007	17.30	17.30	17.21	17.21	4,255	-0.09(-0.50%)
Dec 27, 2007	17.43	17.43	17.30	17.30	3,879	-0.13(-0.75%)
Dec 26, 2007	17.43	17.43	17.39	17.43	1,150	+0.00(+0.00%)
Dec 24, 2007	17.48	17.48	17.43	17.43	575	+0.00(+0.00%)
Dec 21, 2007	18.05	18.05	17.43	17.43	3,519	+0.00(+0.00%)
Dec 20, 2007	17.48	17.48	17.43	17.43	1,029	-0.04(-0.25%)
Dec 19, 2007	17.48	17.48	17.45	17.48	2,645	-0.35(-1.95%)
Dec 18, 2007	17.83	18.42	17.39	17.82	4,455	-0.50(-2.75%)
Dec 17, 2007	18.33	18.33	18.33	18.33	0	+0.00(+0.00%)
Dec 14, 2007	18.13	18.69	17.87	18.33	4,626	+0.20(+1.10%)
Dec 13, 2007	18.26	18.26	18.04	18.13	3,923	-0.30(-1.60%)
Dec 12, 2007	18.29	18.69	18.26	18.42	2,012	-0.02(-0.09%)
Dec 11, 2007	18.44	18.44	18.44	18.44	0	+0.00(+0.00%)
Dec 10, 2007	18.01	18.44	18.01	18.44	1,840	+0.79(+4.48%)
Dec 07, 2007	17.81	17.81	17.56	17.65	1,610	+0.09(+0.49%)
Dec 06, 2007	17.55	17.61	17.52	17.56	3,795	-0.22(-1.22%)
Dec 05, 2007	18.04	18.04	17.62	17.78	8,525	-0.30(-1.68%)
Dec 04, 2007	18.32	18.32	18.08	18.08	18,747	-0.23(-1.23%)
Dec 03, 2007	18.69	18.69	18.10	18.31	6,785	-0.45(-2.41%)
Nov 30, 2007	18.28	18.76	18.28	18.76	11,269	+0.03(+0.14%)
Nov 29, 2007	19.34	19.34	18.74	18.74	6,431	-0.83(-4.22%)
Nov 28, 2007	19.55	19.56	19.55	19.56	8,080	-0.22(-1.10%)
Nov 27, 2007	20.34	20.34	19.43	19.78	229,236	-0.56(-2.74%)
Nov 26, 2007	20.13	20.34	20.13	20.34	2,645	+0.00(+0.00%)
Nov 23, 2007	20.34	20.34	20.34	20.34	0	+0.00(+0.00%)
Nov 21, 2007	20.21	20.34	20.21	20.34	230	-0.10(-0.47%)
Nov 20, 2007	20.43	20.47	20.43	20.43	465	+0.00(+0.00%)
Nov 19, 2007	20.43	20.43	20.43	20.43	215	+0.00(+0.00%)
Nov 16, 2007	20.43	20.49	20.17	20.43	58,545	+0.13(+0.64%)
Nov 15, 2007	20.63	20.63	20.30	20.30	1,348	+0.17(+0.82%)
Nov 14, 2007	20.43	20.43	20.14	20.14	460	-0.73(-3.50%)
Nov 13, 2007	20.87	20.87	20.87	20.87	1,040	+0.52(+2.56%)
Nov 12, 2007	22.16	22.16	20.01	20.34	345	+0.08(+0.39%)
Nov 09, 2007	20.08	20.80	20.08	20.27	2,776	-1.46(-6.72%)
Nov 08, 2007	21.73	21.73	21.73	21.73	230	+0.37(+1.75%)
Nov 07, 2007	19.14	21.74	19.14	21.35	5,520	+0.30(+1.40%)
Nov 06, 2007	21.06	21.06	21.06	21.06	0	+0.00(+0.00%)
Nov 05, 2007	21.06	21.06	21.06	21.06	230	+0.40(+1.94%)
Nov 02, 2007	21.04	21.04	20.66	20.66	2,300	-0.34(-1.62%)
Nov 01, 2007	21.01	21.02	20.87	21.00	1,380	-0.45(-2.11%)
Oct 31, 2007	21.30	21.74	21.30	21.45	3,311	+0.15(+0.69%)
Oct 30, 2007	21.08	21.67	21.08	21.30	2,530	+0.01(+0.04%)
Oct 29, 2007	20.90	21.29	20.90	21.29	1,035	+0.64(+3.12%)
Oct 26, 2007	20.25	20.69	19.87	20.65	2,446	+0.43(+2.15%)
Oct 25, 2007	19.10	20.21	18.73	20.21	46,173	+0.66(+3.38%)
Oct 24, 2007	19.55	19.55	19.55	19.55	115	+0.43(+2.23%)
Oct 23, 2007	19.08	19.13	19.07	19.13	460	-0.04(-0.23%)
Oct 22, 2007	19.14	19.27	19.13	19.17	32,780	+0.03(+0.18%)
Oct 19, 2007	19.48	19.64	19.14	19.14	2,540	-0.27(-1.39%)
Oct 18, 2007	19.34	19.55	19.34	19.41	1,437	+0.28(+1.46%)
Oct 17, 2007	19.08	19.13	19.08	19.13	250	-0.10(-0.50%)
Oct 16, 2007	19.13	19.34	19.13	19.22	1,188	+0.00(+0.00%)
Oct 15, 2007	19.55	19.55	19.21	19.22	13,619	-0.29(-1.47%)
Oct 12, 2007	19.52	19.52	19.49	19.51	1,008	+0.10(+0.49%)
Oct 11, 2007	19.52	19.52	19.41	19.41	690	+0.03(+0.13%)
Oct 10, 2007	19.49	19.63	19.13	19.39	14,440	+0.70(+3.77%)
Oct 09, 2007	18.91	18.91	18.68	18.68	1,955	+0.36(+1.94%)
Oct 08, 2007	18.33	18.33	18.33	18.33	141	-0.37(-1.95%)
Oct 05, 2007	18.79	18.79	18.69	18.69	747	-0.43(-2.23%)
Oct 04, 2007	19.12	19.12	19.12	19.12	175	+0.00(+0.00%)
Oct 03, 2007	19.12	19.12	19.12	19.12	115	+0.22(+1.15%)
Oct 02, 2007	18.40	18.91	18.40	18.90	920	+0.29(+1.54%)