Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Century Bancorp Inc (NQ: CNBKA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 27.42 27.94 27.33 27.33 1,200 -0.10(-0.35%)
Nov 27, 2002 27.53 27.53 27.31 27.43 1,800 +0.00(+0.02%)
Nov 26, 2002 26.75 27.42 26.75 27.42 1,600 -0.08(-0.29%)
Nov 25, 2002 27.50 27.50 27.23 27.50 3,000 -0.02(-0.07%)
Nov 22, 2002 28.12 28.60 27.52 27.52 4,600 -1.25(-4.34%)
Nov 21, 2002 28.26 28.77 28.26 28.77 300 +0.00(+0.00%)
Nov 20, 2002 28.25 28.77 27.85 28.77 3,300 +0.35(+1.23%)
Nov 19, 2002 28.78 28.78 28.42 28.42 2,600 -0.08(-0.28%)
Nov 18, 2002 28.70 28.70 28.50 28.50 3,300 +0.05(+0.18%)
Nov 15, 2002 28.00 28.65 28.00 28.45 8,200 +0.55(+1.97%)
Nov 14, 2002 27.74 28.01 27.68 27.90 6,100 +0.09(+0.32%)
Nov 13, 2002 27.60 28.58 27.60 27.81 2,200 -0.61(-2.15%)
Nov 12, 2002 28.19 28.53 27.80 28.42 4,100 +0.49(+1.75%)
Nov 11, 2002 27.91 28.25 27.91 27.93 1,500 -0.37(-1.31%)
Nov 08, 2002 27.26 28.30 27.25 28.30 10,700 +1.10(+4.04%)
Nov 07, 2002 27.78 27.79 27.16 27.20 1,300 -0.45(-1.63%)
Nov 06, 2002 27.29 27.65 26.90 27.65 2,700 +1.21(+4.58%)
Nov 05, 2002 27.26 27.26 26.44 26.44 3,400 -0.92(-3.36%)
Nov 04, 2002 27.60 27.60 27.36 27.36 1,700 +0.06(+0.22%)
Nov 01, 2002 27.00 27.30 26.81 27.30 5,300 +0.39(+1.45%)
Oct 31, 2002 26.90 27.03 26.90 26.91 5,500 -0.11(-0.41%)
Oct 30, 2002 26.84 27.19 26.84 27.02 6,200 +0.67(+2.54%)
Oct 29, 2002 26.45 26.45 26.35 26.35 800 -0.10(-0.38%)
Oct 28, 2002 26.84 26.95 26.45 26.45 3,800 -0.14(-0.52%)
Oct 25, 2002 26.50 26.79 26.25 26.59 5,801 -0.01(-0.04%)
Oct 24, 2002 26.90 26.90 26.60 26.60 600 -0.30(-1.12%)
Oct 23, 2002 26.75 26.90 26.75 26.90 1,300 +0.40(+1.51%)
Oct 22, 2002 27.01 27.17 26.50 26.50 4,000 -0.86(-3.14%)
Oct 21, 2002 27.12 27.36 26.97 27.36 2,400 -0.28(-1.01%)
Oct 18, 2002 27.81 27.81 26.93 27.64 5,000 +0.29(+1.06%)
Oct 17, 2002 27.25 27.88 27.25 27.35 900 -0.60(-2.15%)
Oct 16, 2002 27.43 27.95 27.34 27.95 1,800 +0.12(+0.43%)
Oct 15, 2002 27.08 27.83 27.08 27.83 9,000 +0.82(+3.04%)
Oct 14, 2002 26.51 27.01 26.51 27.01 1,900 +0.51(+1.92%)
Oct 11, 2002 26.50 26.92 26.50 26.50 5,900 +0.00(+0.00%)
Oct 10, 2002 26.98 27.09 26.50 26.50 3,800 -0.64(-2.36%)
Oct 09, 2002 27.65 28.29 26.50 27.14 17,100 -0.91(-3.24%)
Oct 08, 2002 27.90 28.05 27.60 28.05 4,800 +0.35(+1.26%)
Oct 07, 2002 28.15 28.19 27.65 27.70 3,000 -0.08(-0.29%)
Oct 04, 2002 28.14 28.14 27.78 27.78 1,500 -0.36(-1.28%)
Oct 03, 2002 28.30 28.30 27.75 28.14 3,800 -0.16(-0.57%)
Oct 02, 2002 27.70 28.30 27.70 28.30 3,800 +0.59(+2.13%)
Oct 01, 2002 26.86 27.71 26.50 27.71 6,500 +1.17(+4.41%)
Sep 30, 2002 26.51 27.03 26.50 26.54 5,900 +0.03(+0.11%)
Sep 27, 2002 26.94 26.94 26.50 26.51 2,200 -0.08(-0.30%)
Sep 26, 2002 26.55 27.00 26.50 26.59 1,100 -0.11(-0.41%)
Sep 25, 2002 26.55 26.70 26.55 26.70 2,400 +0.00(+0.00%)
Sep 24, 2002 26.92 26.92 26.62 26.70 540,000 +0.20(+0.75%)
Sep 23, 2002 26.84 26.89 26.50 26.50 7,700 -0.38(-1.41%)
Sep 20, 2002 27.44 27.44 26.50 26.88 4,800 +0.38(+1.43%)
Sep 19, 2002 26.10 26.56 26.10 26.50 4,000 +0.49(+1.88%)
Sep 18, 2002 26.50 26.50 26.01 26.01 3,400 -0.86(-3.20%)
Sep 17, 2002 26.87 26.87 26.87 26.87 500 +0.37(+1.40%)
Sep 16, 2002 26.76 26.76 26.50 26.50 6,000 -0.30(-1.12%)
Sep 13, 2002 27.08 27.08 26.80 26.80 1,900 -0.27(-1.00%)
Sep 12, 2002 27.06 27.07 26.75 27.07 3,030 -0.13(-0.48%)
Sep 11, 2002 27.36 27.75 27.19 27.20 2,700 -0.75(-2.68%)
Sep 10, 2002 27.56 27.95 27.56 27.95 900 -0.05(-0.18%)
Sep 09, 2002 28.00 28.00 28.00 28.00 200 +0.30(+1.08%)
Sep 06, 2002 28.07 28.08 27.61 27.70 15,394 +0.09(+0.33%)
Sep 05, 2002 28.11 28.39 27.61 27.61 2,900 -0.69(-2.44%)
Sep 04, 2002 27.64 28.30 27.64 28.30 1,200 +1.02(+3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.