Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2020	60.01	60.30	57.02	57.21	16,893	-4.24(-6.89%)
Mar 31, 2020	60.91	61.45	58.11	61.45	14,466	+0.32(+0.52%)
Mar 30, 2020	59.23	62.94	57.51	61.13	15,993	+1.89(+3.18%)
Mar 27, 2020	62.72	63.26	59.24	59.24	12,864	-5.16(-8.02%)
Mar 26, 2020	66.33	66.82	63.68	64.41	24,326	-2.13(-3.20%)
Mar 25, 2020	62.14	66.54	58.74	66.54	10,407	+4.54(+7.32%)
Mar 24, 2020	60.62	62.00	58.25	62.00	16,596	+3.31(+5.64%)
Mar 23, 2020	59.25	59.89	54.89	58.69	14,882	-0.23(-0.39%)
Mar 20, 2020	58.22	59.12	57.19	58.92	20,764	+0.67(+1.15%)
Mar 19, 2020	57.76	59.39	55.50	58.25	24,473	+2.39(+4.28%)
Mar 18, 2020	57.95	59.71	53.63	55.86	31,577	-4.77(-7.87%)
Mar 17, 2020	50.96	60.63	50.74	60.63	25,047	+9.29(+18.10%)
Mar 16, 2020	57.39	57.39	51.34	51.34	28,542	-7.79(-13.17%)
Mar 13, 2020	58.97	61.53	55.05	59.13	21,980	+2.38(+4.19%)
Mar 12, 2020	55.10	60.22	55.10	56.75	27,260	-2.04(-3.48%)
Mar 11, 2020	60.97	61.70	58.24	58.79	16,670	-3.46(-5.55%)
Mar 10, 2020	65.15	66.64	61.96	62.25	19,741	-1.54(-2.41%)
Mar 09, 2020	67.02	68.61	63.43	63.79	18,145	-6.55(-9.31%)
Mar 06, 2020	71.55	72.32	70.33	70.33	11,243	-2.63(-3.60%)
Mar 05, 2020	75.24	76.51	72.96	72.96	10,074	-3.36(-4.40%)
Mar 04, 2020	75.03	76.62	74.56	76.31	12,203	+2.56(+3.47%)
Mar 03, 2020	75.05	77.05	73.43	73.76	7,286	-2.14(-2.82%)