Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.10	18.50	17.59	17.84	7,308	-0.26(-1.46%)
May 27, 2010	18.10	18.48	17.77	18.10	6,574	+0.33(+1.88%)
May 26, 2010	18.11	18.37	17.77	17.77	6,594	-0.20(-1.13%)
May 25, 2010	17.37	18.02	17.37	17.97	4,719	-0.04(-0.20%)
May 24, 2010	17.88	18.54	17.85	18.01	4,857	+0.15(+0.84%)
May 21, 2010	17.30	18.03	17.29	17.86	7,739	+0.24(+1.35%)
May 20, 2010	17.70	17.70	17.40	17.62	8,125	-0.06(-0.35%)
May 19, 2010	17.51	17.83	17.20	17.68	8,554	+0.19(+1.11%)
May 18, 2010	17.29	17.59	17.26	17.49	7,786	+0.47(+2.79%)
May 17, 2010	16.05	17.05	16.05	17.01	7,791	+1.06(+6.61%)
May 14, 2010	16.20	16.20	15.49	15.96	13,738	-0.38(-2.32%)
May 13, 2010	16.69	16.69	15.89	16.34	6,529	-0.38(-2.26%)
May 12, 2010	16.29	16.88	15.71	16.71	13,389	+0.99(+6.32%)
May 11, 2010	15.04	15.76	14.91	15.72	6,598	-0.09(-0.56%)
May 10, 2010	15.47	16.05	15.39	15.81	13,872	+1.05(+7.09%)
May 07, 2010	14.98	16.35	14.75	14.76	14,978	-0.74(-4.77%)
May 06, 2010	15.91	15.91	15.17	15.50	18,665	-0.42(-2.65%)
May 05, 2010	16.35	16.48	15.05	15.92	27,723	-0.50(-3.05%)
May 04, 2010	16.86	16.86	16.34	16.42	13,899	-0.61(-3.56%)
May 03, 2010	16.84	17.17	16.64	17.03	7,259	+0.01(+0.05%)
Apr 30, 2010	17.62	17.62	17.02	17.02	9,661	-0.50(-2.86%)
Apr 29, 2010	17.52	18.22	17.19	17.52	49,535	+0.12(+0.71%)
Apr 28, 2010	17.67	17.88	17.20	17.40	2,034	+0.05(+0.30%)
Apr 27, 2010	17.87	17.89	17.35	17.35	10,969	-0.50(-2.79%)
Apr 26, 2010	17.85	17.85	17.85	17.85	425	-0.06(-0.34%)
Apr 23, 2010	17.81	18.07	17.81	17.91	1,339	+0.16(+0.89%)
Apr 22, 2010	17.67	18.13	17.50	17.75	4,488	-0.08(-0.44%)
Apr 21, 2010	17.66	18.09	17.66	17.83	4,969	-0.10(-0.54%)
Apr 20, 2010	17.79	17.93	17.71	17.93	8,054	+0.26(+1.49%)
Apr 19, 2010	17.69	17.80	17.51	17.66	7,330	-0.06(-0.35%)
Apr 16, 2010	18.15	18.15	17.72	17.72	6,004	-0.44(-2.41%)
Apr 15, 2010	18.05	18.34	18.05	18.16	15,353	+0.15(+0.82%)
Apr 14, 2010	17.02	18.08	17.02	18.01	17,940	+1.29(+7.68%)
Apr 13, 2010	17.97	17.97	16.70	16.73	4,340	-0.45(-2.65%)
Apr 12, 2010	17.11	17.23	17.06	17.18	1,795	+0.24(+1.39%)
Apr 09, 2010	17.05	17.18	16.92	16.95	2,817	-0.10(-0.62%)
Apr 08, 2010	17.01	17.09	16.79	17.05	5,261	-0.19(-1.12%)
Apr 07, 2010	17.65	17.90	17.10	17.24	5,494	+0.03(+0.20%)
Apr 06, 2010	16.91	17.37	16.91	17.21	3,012	+0.24(+1.44%)
Apr 05, 2010	16.76	16.96	16.48	16.96	9,459	+0.06(+0.36%)
Apr 01, 2010	16.88	16.90	16.90	16.90	11,093	+0.11(+0.68%)
Mar 31, 2010	16.67	16.93	16.67	16.79	6,325	-0.07(-0.42%)
Mar 30, 2010	17.14	17.14	16.74	16.86	2,940	-0.27(-1.58%)
Mar 29, 2010	17.40	17.40	17.05	17.13	2,822	-0.20(-1.16%)
Mar 26, 2010	17.32	17.52	17.03	17.33	7,410	+0.10(+0.56%)
Mar 25, 2010	17.37	18.27	17.01	17.23	34,216	-0.04(-0.20%)
Mar 24, 2010	17.24	17.64	17.10	17.27	3,350	-0.23(-1.30%)
Mar 23, 2010	17.23	17.59	17.06	17.50	8,523	+0.29(+1.68%)
Mar 22, 2010	17.13	17.21	17.13	17.21	1,286	-0.03(-0.20%)
Mar 19, 2010	17.50	17.50	16.83	17.24	9,292	-0.01(-0.05%)
Mar 18, 2010	18.17	18.17	17.16	17.25	914	-0.47(-2.66%)
Mar 17, 2010	17.70	17.75	17.50	17.72	5,522	+0.07(+0.40%)
Mar 16, 2010	17.37	18.02	17.04	17.65	13,846	+0.38(+2.18%)
Mar 15, 2010	17.19	18.12	16.95	17.28	21,685	-0.33(-1.89%)
Mar 12, 2010	17.61	17.61	17.61	17.61	456	-0.17(-0.93%)
Mar 11, 2010	17.77	17.78	17.65	17.78	1,972	-0.03(-0.15%)
Mar 10, 2010	17.72	17.97	17.65	17.80	1,304	-0.04(-0.24%)
Mar 09, 2010	18.14	18.14	17.67	17.85	4,605	-0.26(-1.45%)
Mar 08, 2010	17.49	18.11	17.49	18.11	1,303	+0.27(+1.52%)
Mar 05, 2010	17.70	17.88	17.33	17.84	6,773	+0.12(+0.69%)
Mar 04, 2010	18.00	18.10	17.71	17.72	4,734	-0.54(-2.97%)
Mar 03, 2010	17.75	18.67	17.65	18.26	27,774	+0.53(+3.01%)
Mar 02, 2010	16.83	18.03	16.83	17.72	30,385	+0.95(+5.68%)