Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	85.86	86.78	85.55	85.78	14,854	-0.32(-0.37%)
Oct 30, 2019	84.64	86.10	84.18	86.10	9,914	+1.63(+1.93%)
Oct 29, 2019	84.62	85.55	84.13	84.46	5,421	+0.48(+0.57%)
Oct 28, 2019	85.54	85.54	83.98	83.98	3,130	-1.51(-1.76%)
Oct 25, 2019	83.60	85.53	83.60	85.49	2,234	+2.06(+2.47%)
Oct 24, 2019	86.62	86.62	83.43	83.43	4,088	-2.96(-3.43%)
Oct 23, 2019	86.34	87.45	86.34	86.39	4,076	-0.39(-0.45%)
Oct 22, 2019	86.49	87.32	86.49	86.79	3,695	-0.25(-0.28%)
Oct 21, 2019	86.13	87.21	86.13	87.03	5,905	+1.37(+1.60%)
Oct 18, 2019	85.17	86.15	84.83	85.66	3,961	+0.14(+0.16%)
Oct 17, 2019	85.89	86.05	85.00	85.53	5,967	-0.05(-0.06%)
Oct 16, 2019	86.68	86.68	85.26	85.58	10,802	-1.17(-1.35%)
Oct 15, 2019	86.64	87.53	86.58	86.75	5,335	+0.84(+0.97%)
Oct 14, 2019	86.36	86.61	85.65	85.91	5,096	-0.53(-0.62%)
Oct 11, 2019	88.61	88.71	86.01	86.44	24,072	-1.87(-2.12%)
Oct 10, 2019	87.72	88.61	87.34	88.31	3,857	+1.55(+1.78%)
Oct 09, 2019	86.42	87.63	86.15	86.77	5,155	+0.88(+1.02%)
Oct 08, 2019	85.36	86.64	85.26	85.89	7,154	+0.57(+0.67%)
Oct 07, 2019	85.57	86.49	84.67	85.32	7,120	-0.79(-0.91%)
Oct 04, 2019	84.27	86.11	84.08	86.11	8,531	+1.63(+1.93%)
Oct 03, 2019	84.47	84.47	84.47	84.47	495	+0.30(+0.35%)
Oct 02, 2019	84.16	84.42	83.49	84.18	6,343	-0.32(-0.38%)
Oct 01, 2019	86.68	86.68	84.50	84.50	9,534	-1.74(-2.02%)
Sep 30, 2019	86.63	86.63	86.25	86.25	2,805	-0.32(-0.38%)
Sep 27, 2019	86.18	86.97	85.93	86.57	10,766	+1.41(+1.65%)
Sep 26, 2019	86.29	86.29	85.16	85.16	6,614	-1.01(-1.18%)
Sep 25, 2019	85.31	86.71	85.31	86.18	3,016	+1.09(+1.28%)
Sep 24, 2019	86.01	86.01	85.08	85.08	4,220	-0.75(-0.87%)
Sep 23, 2019	85.93	86.59	85.54	85.83	5,863	+0.02(+0.02%)
Sep 20, 2019	85.69	86.58	85.65	85.81	12,290	+0.06(+0.07%)
Sep 19, 2019	84.71	87.03	84.71	85.75	3,142	-0.20(-0.23%)
Sep 18, 2019	87.28	87.28	85.71	85.95	4,790	-0.94(-1.08%)
Sep 17, 2019	87.10	88.76	86.88	86.89	4,472	-1.24(-1.41%)
Sep 16, 2019	87.84	88.13	84.72	88.13	8,908	+0.10(+0.11%)
Sep 13, 2019	89.99	89.99	86.88	88.03	11,680	-0.88(-0.99%)
Sep 12, 2019	88.49	89.44	88.23	88.90	9,289	+1.48(+1.69%)
Sep 11, 2019	85.14	87.62	85.14	87.43	11,088	+2.27(+2.67%)
Sep 10, 2019	83.90	85.15	83.00	85.15	6,178	+1.17(+1.40%)
Sep 09, 2019	81.93	84.18	81.93	83.98	2,682	+2.51(+3.08%)
Sep 06, 2019	81.27	81.73	81.13	81.47	4,773	+0.20(+0.24%)
Sep 05, 2019	80.04	81.89	79.65	81.27	5,131	+1.74(+2.19%)
Sep 04, 2019	79.79	80.73	79.51	79.53	3,160	+0.17(+0.21%)
Sep 03, 2019	80.46	80.46	78.52	79.36	6,833	-0.38(-0.48%)
Aug 30, 2019	81.78	81.78	79.39	79.75	7,922	-1.87(-2.29%)
Aug 29, 2019	80.56	82.07	79.75	81.62	10,152	+1.59(+1.98%)
Aug 28, 2019	78.59	80.49	77.98	80.03	7,674	+1.46(+1.85%)
Aug 27, 2019	81.27	81.27	78.17	78.58	5,009	-2.97(-3.65%)
Aug 26, 2019	79.35	81.55	78.65	81.55	8,679	+2.30(+2.91%)
Aug 23, 2019	81.00	82.89	79.24	79.25	10,258	-2.08(-2.55%)
Aug 22, 2019	81.71	83.72	81.27	81.32	8,783	+0.00(+0.00%)
Aug 21, 2019	82.11	82.11	81.32	81.32	6,345	-0.34(-0.42%)
Aug 20, 2019	82.41	82.41	81.67	81.67	4,184	-0.97(-1.18%)
Aug 19, 2019	80.38	83.15	80.38	82.64	9,387	+2.40(+2.99%)
Aug 16, 2019	79.24	81.07	78.76	80.24	13,001	+1.30(+1.65%)
Aug 15, 2019	79.07	79.53	78.76	78.94	7,690	-0.33(-0.42%)
Aug 14, 2019	80.04	80.18	79.18	79.27	4,401	-1.63(-2.02%)
Aug 13, 2019	81.17	81.24	79.75	80.91	5,834	+1.46(+1.83%)
Aug 12, 2019	80.98	80.98	79.26	79.45	3,641	-1.40(-1.73%)
Aug 09, 2019	81.04	81.60	79.50	80.85	5,586	-0.16(-0.19%)
Aug 08, 2019	78.76	81.82	78.76	81.01	9,124	+3.28(+4.22%)
Aug 07, 2019	79.07	79.07	77.63	77.73	9,870	-2.01(-2.52%)
Aug 06, 2019	80.00	80.63	79.41	79.74	6,022	-0.07(-0.09%)
Aug 05, 2019	80.85	80.85	79.03	79.81	5,866	-1.50(-1.84%)
Aug 02, 2019	80.83	81.71	80.35	81.30	4,773	+0.46(+0.57%)