Century Bancorp Inc (NQ: CNBKA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	113.59	113.89	113.49	113.74	8,593	+0.15(+0.13%)
May 27, 2021	113.73	113.89	113.59	113.59	16,999	-0.27(-0.24%)
May 26, 2021	113.64	113.89	113.64	113.86	5,871	+0.21(+0.18%)
May 25, 2021	113.57	113.85	113.54	113.65	6,584	+0.01(+0.01%)
May 24, 2021	113.98	113.98	113.64	113.64	6,089	-0.25(-0.22%)
May 21, 2021	114.03	114.03	113.54	113.89	6,865	+0.18(+0.16%)
May 20, 2021	113.97	113.97	113.43	113.71	6,457	+0.05(+0.04%)
May 19, 2021	113.62	113.84	113.39	113.66	11,576	-0.03(-0.03%)
May 18, 2021	113.51	113.99	113.51	113.69	8,521	+0.30(+0.26%)
May 17, 2021	114.00	114.00	113.39	113.39	5,364	-0.46(-0.40%)
May 14, 2021	113.94	114.20	113.66	113.85	6,578	+0.27(+0.24%)
May 13, 2021	113.64	113.96	113.36	113.58	10,262	-0.01(-0.01%)
May 12, 2021	113.87	114.05	113.59	113.59	7,607	-0.30(-0.26%)
May 11, 2021	113.59	113.99	113.46	113.89	13,760	+0.30(+0.26%)
May 10, 2021	113.64	114.44	113.52	113.59	19,927	-0.43(-0.38%)
May 07, 2021	113.81	114.44	113.65	114.02	10,911	-0.44(-0.38%)
May 06, 2021	113.62	114.53	113.62	114.46	39,081	+0.50(+0.44%)
May 05, 2021	113.97	114.66	113.54	113.96	12,680	-0.25(-0.22%)
May 04, 2021	113.79	114.68	113.79	114.21	59,052	+0.39(+0.34%)
May 03, 2021	113.47	113.99	112.88	113.82	27,221	-0.07(-0.06%)
Apr 30, 2021	114.14	114.14	112.97	113.89	17,454	+0.40(+0.35%)
Apr 29, 2021	113.24	113.72	113.24	113.49	3,367	-0.09(-0.08%)
Apr 28, 2021	113.46	113.96	113.14	113.58	23,021	+0.16(+0.14%)
Apr 27, 2021	113.56	114.55	113.09	113.42	12,812	-0.02(-0.02%)
Apr 26, 2021	113.46	113.76	113.00	113.44	20,434	-0.16(-0.14%)
Apr 23, 2021	113.46	114.55	113.46	113.60	18,687	+0.11(+0.10%)
Apr 22, 2021	113.85	114.96	113.17	113.49	16,788	-0.72(-0.63%)
Apr 21, 2021	113.84	114.64	113.80	114.21	6,950	+0.57(+0.50%)
Apr 20, 2021	114.24	114.97	112.93	113.64	17,383	-0.03(-0.03%)
Apr 19, 2021	114.83	114.96	113.17	113.67	23,839	-0.79(-0.69%)
Apr 16, 2021	115.01	115.01	113.85	114.46	9,444	+0.50(+0.44%)
Apr 15, 2021	115.88	120.75	113.53	113.96	27,052	-0.98(-0.86%)
Apr 14, 2021	113.91	115.34	113.72	114.95	51,406	+1.10(+0.97%)
Apr 13, 2021	113.70	113.94	113.66	113.84	42,120	-0.10(-0.09%)
Apr 12, 2021	113.71	113.94	113.63	113.94	45,829	-0.01(-0.01%)
Apr 09, 2021	113.89	113.96	113.46	113.95	66,914	+0.15(+0.13%)
Apr 08, 2021	114.40	114.40	113.11	113.80	427,374	+22.79(+25.04%)
Apr 07, 2021	94.36	94.36	91.01	91.01	4,720	-3.98(-4.19%)
Apr 06, 2021	95.56	95.56	93.96	94.99	2,062	+1.13(+1.21%)
Apr 05, 2021	94.33	94.60	93.66	93.86	2,697	-0.81(-0.85%)
Apr 01, 2021	92.87	94.66	92.87	94.66	1,808	+1.79(+1.93%)
Mar 31, 2021	95.70	95.74	92.83	92.87	13,554	-1.23(-1.31%)
Mar 30, 2021	92.55	95.26	91.73	94.11	12,028	+1.88(+2.04%)
Mar 29, 2021	91.77	93.96	87.72	92.22	13,191	+0.86(+0.94%)
Mar 26, 2021	89.75	92.06	87.59	91.37	7,033	+1.36(+1.51%)
Mar 25, 2021	91.07	91.07	89.35	90.00	5,706	-0.07(-0.08%)
Mar 24, 2021	93.56	96.05	90.07	90.07	8,673	-2.49(-2.69%)
Mar 23, 2021	98.00	98.81	92.31	92.56	10,961	-4.71(-4.84%)
Mar 22, 2021	99.61	99.61	96.59	97.27	13,011	-3.26(-3.24%)
Mar 19, 2021	97.14	100.53	94.62	100.53	29,036	+3.58(+3.70%)
Mar 18, 2021	94.79	97.26	94.79	96.94	5,989	+1.64(+1.72%)
Mar 17, 2021	95.55	96.12	94.17	95.30	2,428	-1.14(-1.19%)
Mar 16, 2021	98.65	99.61	95.55	96.44	7,507	-4.29(-4.26%)
Mar 15, 2021	97.48	102.37	97.48	100.73	6,118	-0.79(-0.77%)
Mar 12, 2021	102.17	102.17	100.71	101.52	4,621	+0.57(+0.56%)
Mar 11, 2021	100.04	100.95	99.15	100.95	9,350	+2.81(+2.86%)
Mar 10, 2021	96.31	98.54	96.31	98.15	6,644	+2.45(+2.56%)
Mar 09, 2021	94.72	96.37	94.11	95.70	7,357	+0.65(+0.68%)
Mar 08, 2021	94.81	95.55	93.98	95.05	13,019	+1.00(+1.06%)
Mar 05, 2021	93.05	94.06	92.18	94.06	10,147	+1.49(+1.61%)
Mar 04, 2021	94.61	95.13	92.36	92.56	8,081	-2.04(-2.16%)
Mar 03, 2021	93.37	96.79	92.86	94.60	25,421	+1.77(+1.91%)
Mar 02, 2021	93.15	93.51	91.17	92.83	12,928	-0.48(-0.51%)