Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	30.26	30.46	29.99	30.08	2,618	-0.47(-1.54%)
Jul 30, 2012	31.49	31.49	30.55	30.55	884	+0.49(+1.63%)
Jul 27, 2012	29.48	30.06	29.48	30.06	5,334	+0.75(+2.56%)
Jul 26, 2012	29.50	29.50	28.88	29.31	1,323	+0.40(+1.38%)
Jul 25, 2012	29.37	29.37	28.91	28.91	1,445	+0.00(+0.00%)
Jul 24, 2012	29.60	29.75	28.46	28.91	2,760	-0.72(-2.43%)
Jul 23, 2012	29.96	29.99	29.63	29.63	2,696	-0.97(-3.17%)
Jul 20, 2012	30.71	31.50	30.60	30.60	3,599	-0.54(-1.73%)
Jul 19, 2012	31.60	31.60	30.52	31.14	3,016	-0.17(-0.54%)
Jul 18, 2012	31.30	31.72	30.69	31.31	3,169	+0.46(+1.49%)
Jul 17, 2012	31.46	31.69	29.62	30.85	13,694	-0.51(-1.63%)
Jul 16, 2012	31.50	32.15	31.00	31.36	7,367	-0.61(-1.91%)
Jul 13, 2012	30.96	31.97	30.96	31.97	6,386	+1.06(+3.43%)
Jul 12, 2012	30.15	31.00	30.10	30.91	11,399	+0.55(+1.81%)
Jul 11, 2012	29.98	30.49	29.53	30.36	7,619	+0.47(+1.57%)
Jul 10, 2012	29.50	29.90	29.50	29.89	8,015	+0.82(+2.82%)
Jul 09, 2012	29.58	29.98	29.00	29.07	3,963	+0.27(+0.94%)
Jul 06, 2012	29.85	30.00	28.80	28.80	1,146	-0.70(-2.37%)
Jul 05, 2012	29.50	29.50	29.50	29.50	100	-0.24(-0.81%)
Jul 03, 2012	29.98	30.00	29.53	29.74	4,691	-0.38(-1.26%)
Jul 02, 2012	29.74	30.40	29.21	30.12	22,832	+0.39(+1.31%)
Jun 29, 2012	28.63	30.15	28.43	29.73	14,467	+1.73(+6.18%)
Jun 28, 2012	28.01	28.12	28.00	28.00	1,761	-0.40(-1.41%)
Jun 27, 2012	28.48	28.74	28.14	28.40	1,769	+0.03(+0.11%)
Jun 26, 2012	28.71	28.80	27.83	28.37	5,797	-0.33(-1.15%)
Jun 25, 2012	28.76	28.92	28.41	28.70	2,364	-0.25(-0.86%)
Jun 22, 2012	27.68	29.65	27.16	28.95	79,957	+1.64(+6.01%)
Jun 21, 2012	28.10	28.10	27.31	27.31	2,841	-1.04(-3.67%)
Jun 20, 2012	28.00	28.35	28.00	28.35	700	-0.05(-0.18%)
Jun 19, 2012	28.03	28.40	27.59	28.40	5,978	+0.70(+2.53%)
Jun 18, 2012	27.81	27.90	27.26	27.70	3,290	-0.34(-1.21%)
Jun 15, 2012	27.73	28.04	27.62	28.04	8,209	+0.10(+0.36%)
Jun 14, 2012	27.57	27.94	27.50	27.94	2,124	+0.40(+1.45%)
Jun 13, 2012	27.49	27.54	27.49	27.54	1,898	-0.29(-1.04%)
Jun 12, 2012	27.35	28.25	27.35	27.83	11,465	+0.58(+2.13%)
Jun 11, 2012	27.86	27.95	27.25	27.25	4,173	-0.70(-2.50%)
Jun 08, 2012	28.13	28.13	27.95	27.95	1,426	-0.22(-0.78%)
Jun 07, 2012	28.87	28.87	27.55	28.17	4,492	-0.13(-0.46%)
Jun 06, 2012	28.28	28.84	27.69	28.30	2,452	+0.41(+1.47%)
Jun 05, 2012	27.72	28.90	27.28	27.89	13,290	+0.05(+0.18%)
Jun 04, 2012	27.60	27.99	27.25	27.84	8,613	+0.59(+2.17%)
Jun 01, 2012	27.02	27.95	27.02	27.25	5,860	-0.72(-2.57%)
May 31, 2012	27.80	28.00	27.15	27.97	4,646	+0.47(+1.71%)
May 30, 2012	27.46	27.85	27.46	27.50	2,558	-0.55(-1.96%)
May 29, 2012	27.97	28.05	27.97	28.05	757	+0.55(+2.00%)
May 25, 2012	27.46	27.68	27.25	27.50	2,469	+0.04(+0.15%)
May 24, 2012	27.51	27.90	27.46	27.46	809	-0.12(-0.44%)
May 23, 2012	27.57	28.10	25.00	27.58	2,939	-0.23(-0.83%)
May 22, 2012	28.50	29.20	27.81	27.81	1,559	-0.74(-2.59%)
May 21, 2012	28.12	28.70	27.64	28.55	3,907	+0.62(+2.22%)
May 18, 2012	27.44	28.97	27.44	27.93	4,148	+0.28(+1.01%)
May 17, 2012	29.09	29.09	27.65	27.65	4,451	-1.55(-5.31%)
May 16, 2012	29.05	29.45	29.00	29.20	1,712	+0.23(+0.79%)
May 15, 2012	29.56	29.75	28.39	28.97	3,322	-0.63(-2.13%)
May 14, 2012	29.40	29.77	29.22	29.60	3,863	-0.21(-0.70%)
May 11, 2012	28.98	29.81	28.98	29.81	2,835	+0.46(+1.57%)
May 10, 2012	30.00	30.00	29.02	29.35	1,691	-0.55(-1.84%)
May 09, 2012	29.33	30.00	29.33	29.90	4,863	+0.00(+0.00%)
May 08, 2012	29.81	30.00	29.70	29.90	15,971	-0.10(-0.33%)
May 07, 2012	29.49	30.23	29.36	30.00	7,870	+0.39(+1.32%)
May 04, 2012	29.20	29.77	28.07	29.61	5,479	+0.08(+0.27%)
May 03, 2012	29.35	29.60	29.25	29.53	22,802	+0.13(+0.44%)
May 02, 2012	28.74	29.40	28.59	29.40	5,188	+0.40(+1.38%)