Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	75.26	77.47	75.10	76.85	7,321	+2.28(+3.06%)
Jun 29, 2020	72.79	75.51	72.79	74.56	9,034	+4.61(+6.59%)
Jun 26, 2020	73.57	73.57	69.96	69.96	24,272	-5.04(-6.72%)
Jun 25, 2020	70.99	75.00	70.99	75.00	5,763	+4.49(+6.37%)
Jun 24, 2020	73.43	73.43	70.45	70.51	7,754	-4.07(-5.46%)
Jun 23, 2020	75.56	75.56	74.49	74.58	3,532	+0.28(+0.37%)
Jun 22, 2020	73.75	75.94	73.75	74.31	5,364	-0.65(-0.87%)
Jun 19, 2020	75.28	75.28	72.92	74.96	11,832	+0.34(+0.45%)
Jun 18, 2020	73.21	74.98	73.21	74.62	3,978	+0.46(+0.63%)
Jun 17, 2020	75.91	75.91	74.16	74.16	4,222	-2.22(-2.91%)
Jun 16, 2020	77.55	77.88	75.15	76.38	8,599	+2.25(+3.04%)
Jun 15, 2020	70.73	74.75	69.41	74.13	8,205	+4.12(+5.89%)
Jun 12, 2020	76.00	76.00	67.73	70.01	8,495	-0.69(-0.98%)
Jun 11, 2020	74.65	74.66	70.70	70.70	11,155	-7.66(-9.78%)
Jun 10, 2020	80.38	80.38	78.36	78.36	3,294	-1.50(-1.88%)
Jun 09, 2020	81.58	81.85	79.10	79.86	7,189	-2.78(-3.36%)
Jun 08, 2020	85.12	86.39	82.64	82.64	9,851	-0.21(-0.25%)
Jun 05, 2020	86.30	86.30	82.85	82.85	16,889	+2.10(+2.60%)
Jun 04, 2020	78.44	81.09	78.44	80.75	5,728	+0.19(+0.23%)
Jun 03, 2020	78.97	80.57	77.15	80.57	4,605	+4.73(+6.23%)
Jun 02, 2020	76.92	78.00	75.50	75.84	4,547	+0.70(+0.93%)
Jun 01, 2020	75.82	76.88	75.14	75.14	8,401	+0.58(+0.78%)
May 29, 2020	75.39	75.64	74.02	74.55	8,191	-1.83(-2.39%)
May 28, 2020	78.61	79.64	76.38	76.38	12,051	-2.65(-3.35%)
May 27, 2020	74.41	79.37	74.41	79.03	9,381	+5.89(+8.06%)
May 26, 2020	70.20	73.14	70.20	73.14	4,609	+5.29(+7.80%)
May 22, 2020	68.73	68.73	67.39	67.85	9,708	+0.38(+0.56%)
May 21, 2020	66.74	68.72	66.74	67.47	6,043	-0.75(-1.10%)
May 20, 2020	67.24	68.23	66.51	68.23	19,510	+4.03(+6.28%)
May 19, 2020	65.93	67.57	63.28	64.19	17,045	-3.40(-5.03%)
May 18, 2020	65.11	67.59	64.48	67.59	8,509	+7.24(+11.99%)
May 15, 2020	59.42	60.59	59.33	60.36	9,203	+0.74(+1.24%)
May 14, 2020	57.41	60.56	57.40	59.61	10,985	-0.62(-1.03%)
May 13, 2020	59.92	60.74	57.34	60.24	17,521	+0.02(+0.03%)
May 12, 2020	63.28	63.76	60.20	60.22	18,701	-4.05(-6.31%)
May 11, 2020	65.93	65.93	63.58	64.27	10,767	-1.65(-2.50%)
May 08, 2020	64.01	67.29	63.99	65.92	11,225	+2.48(+3.91%)
May 07, 2020	64.38	65.25	61.80	63.44	10,653	-0.72(-1.12%)
May 06, 2020	66.41	66.41	63.46	64.16	14,666	-0.78(-1.20%)
May 05, 2020	70.69	70.69	64.94	64.94	14,450	-4.49(-6.47%)
May 04, 2020	70.89	70.89	68.21	69.43	12,978	-0.61(-0.88%)
May 01, 2020	72.68	74.32	68.23	70.05	24,171	-3.81(-5.15%)
Apr 30, 2020	75.38	76.14	72.48	73.85	17,686	-1.98(-2.61%)
Apr 29, 2020	77.78	80.31	75.49	75.83	32,650	+2.26(+3.07%)
Apr 28, 2020	67.93	73.72	67.13	73.57	30,896	+7.84(+11.93%)
Apr 27, 2020	63.69	67.11	63.45	65.73	19,972	+3.60(+5.80%)
Apr 24, 2020	61.75	62.80	60.23	62.13	13,370	+1.12(+1.83%)
Apr 23, 2020	61.29	63.39	59.85	61.01	12,373	+0.80(+1.33%)
Apr 22, 2020	60.06	60.89	59.15	60.21	10,449	+1.76(+3.01%)
Apr 21, 2020	54.79	59.11	54.79	58.45	20,810	+1.89(+3.33%)
Apr 20, 2020	57.63	59.17	55.09	56.57	23,347	-1.46(-2.52%)
Apr 17, 2020	57.58	58.03	54.06	58.03	14,586	+1.86(+3.30%)
Apr 16, 2020	60.81	61.21	55.90	56.17	22,436	-4.79(-7.85%)
Apr 15, 2020	65.76	65.76	60.91	60.96	20,900	-4.99(-7.56%)
Apr 14, 2020	66.58	67.12	64.79	65.95	17,637	+0.25(+0.38%)
Apr 13, 2020	66.75	67.63	64.29	65.70	22,531	-2.61(-3.82%)
Apr 09, 2020	69.13	70.58	66.81	68.31	19,043	+0.29(+0.42%)
Apr 08, 2020	65.79	68.98	63.68	68.02	39,302	+3.12(+4.81%)
Apr 07, 2020	67.14	67.80	63.82	64.90	27,717	-1.31(-1.98%)
Apr 06, 2020	61.11	66.21	60.72	66.21	22,082	+7.42(+12.63%)
Apr 03, 2020	59.21	59.73	56.55	58.79	9,825	-0.19(-0.32%)
Apr 02, 2020	59.22	59.97	55.18	58.98	19,314	+1.77(+3.09%)