Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	25.27	26.03	24.07	24.80	7,043	-0.14(-0.55%)
Mar 29, 2012	25.76	25.76	24.94	24.94	1,017	-0.24(-0.94%)
Mar 28, 2012	25.17	25.17	25.17	25.17	989	-0.73(-2.81%)
Mar 27, 2012	25.89	26.22	25.58	25.90	7,238	-0.26(-1.01%)
Mar 26, 2012	25.44	26.18	24.54	26.16	4,195	+1.03(+4.08%)
Mar 23, 2012	24.52	25.44	24.44	25.14	9,496	+0.64(+2.60%)
Mar 22, 2012	24.77	24.77	24.44	24.50	998	-0.59(-2.35%)
Mar 21, 2012	24.59	25.25	24.59	25.09	1,086	+0.74(+3.06%)
Mar 20, 2012	24.56	25.24	24.35	24.35	2,624	-0.38(-1.54%)
Mar 19, 2012	23.89	25.48	23.89	24.73	10,693	+0.78(+3.26%)
Mar 16, 2012	23.71	23.95	23.53	23.95	8,033	+0.15(+0.61%)
Mar 15, 2012	23.34	23.87	23.17	23.80	4,988	+0.49(+2.10%)
Mar 14, 2012	23.92	23.99	23.20	23.31	3,842	-0.52(-2.17%)
Mar 13, 2012	23.48	23.84	23.39	23.83	3,362	+0.59(+2.54%)
Mar 12, 2012	23.00	23.32	22.85	23.24	2,233	+0.05(+0.20%)
Mar 09, 2012	22.74	23.36	22.74	23.19	6,059	+0.38(+1.67%)
Mar 08, 2012	22.35	22.81	22.35	22.81	1,869	+0.64(+2.91%)
Mar 07, 2012	22.15	22.17	22.04	22.17	3,641	+0.27(+1.25%)
Mar 06, 2012	22.49	22.53	21.36	21.89	11,230	-0.73(-3.21%)
Mar 05, 2012	23.53	23.53	22.56	22.62	12,523	-0.09(-0.40%)
Mar 02, 2012	22.83	22.99	22.71	22.71	5,436	-0.07(-0.32%)
Mar 01, 2012	23.30	23.53	22.78	22.78	5,739	+0.29(+1.29%)
Feb 29, 2012	23.76	23.84	22.20	22.49	7,896	-1.33(-5.57%)
Feb 28, 2012	23.69	23.91	23.67	23.82	1,608	+0.20(+0.85%)
Feb 27, 2012	23.71	23.88	23.62	23.62	6,979	-0.40(-1.66%)
Feb 24, 2012	24.27	24.34	23.63	24.02	7,812	-0.34(-1.38%)
Feb 23, 2012	23.98	24.51	23.89	24.36	7,971	+0.37(+1.55%)
Feb 22, 2012	24.55	24.98	23.94	23.98	4,864	-0.56(-2.29%)
Feb 21, 2012	24.54	24.72	24.40	24.55	15,257	+0.05(+0.22%)
Feb 17, 2012	24.72	25.73	24.49	24.49	9,642	-0.29(-1.17%)
Feb 16, 2012	24.57	25.09	24.53	24.78	10,425	+0.19(+0.78%)
Feb 15, 2012	24.70	24.71	24.48	24.59	6,899	+0.15(+0.63%)
Feb 14, 2012	24.59	24.59	24.44	24.44	600	-0.30(-1.21%)
Feb 13, 2012	24.89	24.89	24.54	24.74	1,735	+0.34(+1.38%)
Feb 10, 2012	25.22	25.28	24.26	24.40	6,825	-0.85(-3.38%)
Feb 09, 2012	25.73	25.73	25.01	25.26	1,009	-0.27(-1.07%)
Feb 08, 2012	26.40	26.40	25.53	25.53	7,019	-0.64(-2.43%)
Feb 07, 2012	26.36	26.36	26.16	26.16	2,025	-0.15(-0.55%)
Feb 06, 2012	26.35	26.35	25.54	26.31	1,724	-0.04(-0.14%)
Feb 03, 2012	26.32	26.57	26.26	26.35	10,882	+0.02(+0.07%)
Feb 02, 2012	26.09	26.33	26.05	26.33	2,114	-0.02(-0.07%)
Feb 01, 2012	26.20	26.35	26.14	26.35	6,016	+0.56(+2.18%)
Jan 31, 2012	25.71	25.78	25.62	25.78	1,364	+0.16(+0.64%)
Jan 30, 2012	25.87	25.87	25.55	25.62	2,463	-0.53(-2.02%)
Jan 27, 2012	25.97	26.22	25.78	26.15	3,581	+0.20(+0.77%)
Jan 26, 2012	26.69	26.69	25.95	25.95	3,447	-0.47(-1.78%)
Jan 25, 2012	25.94	26.64	25.94	26.42	1,743	+0.44(+1.71%)
Jan 24, 2012	25.78	26.05	25.36	25.97	5,325	-0.14(-0.52%)
Jan 23, 2012	26.24	26.24	26.01	26.11	2,446	-0.05(-0.21%)
Jan 20, 2012	25.98	26.16	25.78	26.16	8,918	+0.25(+0.98%)
Jan 19, 2012	26.06	26.17	25.74	25.91	575	-0.21(-0.80%)
Jan 18, 2012	25.10	26.12	25.10	26.12	1,287	+0.62(+2.45%)
Jan 17, 2012	25.71	25.71	25.07	25.49	5,482	-0.08(-0.32%)
Jan 13, 2012	25.47	25.65	25.47	25.58	5,014	-0.22(-0.84%)
Jan 12, 2012	25.40	25.79	25.40	25.79	742	-0.18(-0.70%)
Jan 11, 2012	25.57	26.24	25.56	25.97	2,400	+0.29(+1.13%)
Jan 10, 2012	25.46	25.68	25.26	25.68	3,224	+0.21(+0.82%)
Jan 09, 2012	25.54	25.54	25.48	25.48	2,060	-0.08(-0.32%)
Jan 06, 2012	25.80	25.80	25.38	25.56	5,928	-0.68(-2.59%)
Jan 05, 2012	25.60	26.24	25.60	26.24	1,581	+0.12(+0.45%)