Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	87.99	89.26	87.49	88.10	13,528	-0.71(-0.80%)
May 30, 2019	88.74	90.56	88.73	88.81	7,624	+0.20(+0.22%)
May 29, 2019	87.73	89.38	87.73	88.61	8,713	+0.77(+0.87%)
May 28, 2019	88.21	89.42	87.42	87.84	29,420	-0.46(-0.52%)
May 24, 2019	89.41	89.41	87.93	88.30	7,221	-0.47(-0.53%)
May 23, 2019	89.27	89.37	88.24	88.78	6,633	-0.90(-1.01%)
May 22, 2019	90.11	90.35	89.30	89.68	16,281	-0.65(-0.72%)
May 21, 2019	90.73	91.06	89.64	90.33	8,103	-0.15(-0.16%)
May 20, 2019	89.61	91.25	89.61	90.48	8,371	+0.71(+0.79%)
May 17, 2019	89.83	90.60	89.77	89.77	3,051	-0.37(-0.41%)
May 16, 2019	91.33	91.33	89.54	90.14	9,288	-0.98(-1.08%)
May 15, 2019	91.19	91.76	90.65	91.13	4,845	-0.55(-0.60%)
May 14, 2019	89.30	91.74	89.30	91.68	12,869	+2.69(+3.03%)
May 13, 2019	92.00	92.07	88.98	88.98	10,199	-3.91(-4.21%)
May 10, 2019	92.20	92.91	91.76	92.90	14,952	+0.61(+0.66%)
May 09, 2019	91.20	93.03	91.04	92.29	28,898	+0.73(+0.79%)
May 08, 2019	89.93	94.09	89.76	91.56	33,046	+1.45(+1.60%)
May 07, 2019	89.06	90.44	89.06	90.11	7,986	+0.65(+0.73%)
May 06, 2019	89.57	90.20	89.46	89.46	5,036	-0.27(-0.30%)
May 03, 2019	89.90	90.05	89.44	89.73	12,307	-0.13(-0.14%)
May 02, 2019	89.43	90.18	89.43	89.86	2,678	+0.27(+0.30%)
May 01, 2019	89.68	90.13	89.35	89.59	18,503	-0.53(-0.59%)
Apr 30, 2019	90.29	90.58	89.46	90.12	7,825	+0.17(+0.19%)
Apr 29, 2019	89.19	89.96	89.19	89.96	3,512	+0.13(+0.14%)
Apr 26, 2019	89.91	90.92	89.77	89.83	7,027	-0.01(-0.01%)
Apr 25, 2019	88.83	90.39	88.83	89.84	5,727	-0.14(-0.15%)
Apr 24, 2019	89.58	90.61	89.58	89.98	7,634	+0.88(+0.99%)
Apr 23, 2019	87.87	89.59	87.87	89.09	13,381	+1.04(+1.18%)
Apr 22, 2019	89.08	89.40	88.05	88.05	2,993	-1.35(-1.50%)
Apr 18, 2019	90.22	93.67	89.13	89.40	43,184	+0.31(+0.35%)
Apr 17, 2019	86.33	90.93	86.33	89.08	18,217	+2.20(+2.53%)
Apr 16, 2019	86.74	87.63	85.91	86.88	14,540	+0.98(+1.14%)
Apr 15, 2019	87.09	87.14	85.17	85.90	6,034	-0.61(-0.70%)
Apr 12, 2019	81.52	90.28	81.52	86.51	45,424	+5.41(+6.67%)
Apr 11, 2019	78.06	81.10	78.04	81.10	11,900	+3.42(+4.40%)
Apr 10, 2019	76.48	77.68	75.87	77.68	8,976	+2.03(+2.69%)
Apr 09, 2019	75.24	75.85	75.24	75.65	3,329	+0.15(+0.20%)
Apr 08, 2019	74.13	75.81	74.13	75.50	4,332	+1.19(+1.60%)
Apr 05, 2019	73.88	74.32	73.56	74.32	3,870	+0.09(+0.12%)
Apr 04, 2019	74.28	74.28	74.23	74.23	811	+0.96(+1.31%)
Apr 03, 2019	73.41	73.41	73.19	73.26	1,241	+0.08(+0.11%)
Apr 02, 2019	71.92	73.19	71.92	73.19	727	+0.77(+1.06%)
Apr 01, 2019	71.80	72.50	71.67	72.42	9,940	+0.75(+1.04%)
Mar 29, 2019	72.01	72.01	71.18	71.67	4,073	-0.74(-1.02%)
Mar 28, 2019	73.26	73.26	72.31	72.41	3,941	-0.34(-0.47%)
Mar 27, 2019	73.64	73.64	72.62	72.75	4,749	+1.70(+2.39%)
Mar 26, 2019	72.41	72.41	70.79	71.06	5,394	+1.07(+1.53%)
Mar 25, 2019	68.93	72.41	68.93	69.99	4,869	+1.06(+1.54%)
Mar 22, 2019	71.56	71.56	68.93	68.93	8,962	-2.87(-3.99%)
Mar 21, 2019	73.74	73.74	71.79	71.79	4,653	-2.37(-3.19%)
Mar 20, 2019	74.16	74.16	74.16	74.16	400	+0.03(+0.04%)
Mar 19, 2019	74.57	74.57	74.13	74.13	720	+0.08(+0.11%)
Mar 18, 2019	73.77	75.00	73.77	74.05	1,253	+0.47(+0.64%)
Mar 15, 2019	75.58	75.58	73.58	73.58	20,675	-1.72(-2.28%)
Mar 14, 2019	75.18	75.95	75.05	75.30	1,823	+0.03(+0.04%)
Mar 13, 2019	75.81	75.89	75.08	75.27	4,704	-0.60(-0.79%)
Mar 12, 2019	75.70	75.87	75.33	75.87	1,604	-0.09(-0.12%)
Mar 11, 2019	76.88	76.88	75.63	75.95	3,036	-0.01(-0.01%)
Mar 08, 2019	75.75	76.90	75.75	75.96	3,361	+0.07(+0.09%)
Mar 07, 2019	76.34	76.34	75.85	75.90	3,510	-0.23(-0.30%)
Mar 06, 2019	76.49	76.49	76.12	76.12	1,630	-0.47(-0.62%)
Mar 05, 2019	76.41	76.59	76.41	76.59	663	-0.14(-0.18%)
Mar 04, 2019	76.88	76.88	76.73	76.73	1,439	-0.15(-0.19%)