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 30, 2010 24.70 24.70 24.11 24.11 1,729 +0.06(+0.25%)
Nov 29, 2010 23.75 24.05 23.57 24.05 1,475 -0.05(-0.21%)
Nov 26, 2010 24.31 24.50 23.99 24.10 3,496 -0.60(-2.43%)
Nov 24, 2010 23.68 24.70 24.70 24.70 3,764 +0.45(+1.86%)
Nov 23, 2010 24.01 24.51 24.01 24.25 2,583 +0.02(+0.08%)
Nov 22, 2010 24.27 24.32 24.09 24.23 702 -0.04(-0.16%)
Nov 19, 2010 24.24 24.27 24.02 24.27 2,875 +0.01(+0.04%)
Nov 18, 2010 24.11 24.39 24.11 24.26 8,620 +0.07(+0.29%)
Nov 17, 2010 23.65 24.19 23.51 24.19 1,195 +0.69(+2.94%)
Nov 16, 2010 23.73 24.32 23.48 23.50 3,813 -0.15(-0.63%)
Nov 15, 2010 23.56 24.48 23.10 23.65 6,694 +0.28(+1.20%)
Nov 12, 2010 23.64 23.64 23.10 23.37 6,603 -0.35(-1.48%)
Nov 11, 2010 23.90 24.03 23.72 23.72 676 -0.24(-1.00%)
Nov 10, 2010 24.23 24.35 23.92 23.96 4,696 -0.04(-0.17%)
Nov 09, 2010 24.00 24.00 24.00 24.00 3,535 +0.03(+0.13%)
Nov 08, 2010 24.25 24.48 23.95 23.97 2,980 -0.28(-1.15%)
Nov 05, 2010 24.50 24.50 23.96 24.25 1,833 -0.10(-0.41%)
Nov 04, 2010 24.48 24.48 24.24 24.35 4,158 +0.15(+0.60%)
Nov 03, 2010 24.23 24.25 24.08 24.20 1,537 -0.01(-0.02%)
Nov 02, 2010 24.11 24.49 23.85 24.21 3,628 +0.30(+1.25%)
Nov 01, 2010 23.89 24.30 23.75 23.91 7,316 +0.16(+0.65%)
Oct 29, 2010 23.68 23.75 22.99 23.75 2,149 +0.11(+0.44%)
Oct 28, 2010 23.90 23.99 23.65 23.65 4,406 -0.27(-1.13%)
Oct 27, 2010 24.12 24.14 23.78 23.92 1,952 -0.43(-1.77%)
Oct 25, 2010 23.87 24.42 23.87 24.35 1,591 +0.05(+0.21%)
Oct 22, 2010 24.00 24.38 23.97 24.30 1,833 +0.35(+1.46%)
Oct 21, 2010 24.25 24.25 23.75 23.95 2,730 -0.16(-0.66%)
Oct 20, 2010 23.65 24.24 23.65 24.11 3,161 +0.65(+2.77%)
Oct 19, 2010 24.00 24.00 23.46 23.46 4,326 -0.72(-2.98%)
Oct 18, 2010 23.44 24.18 23.44 24.18 2,865 +0.74(+3.16%)
Oct 15, 2010 23.69 23.69 22.54 23.44 6,782 +0.28(+1.21%)
Oct 14, 2010 23.77 23.77 23.16 23.16 5,434 -0.26(-1.11%)
Oct 13, 2010 23.90 23.90 22.83 23.42 22,403 -0.11(-0.47%)
Oct 12, 2010 23.98 24.25 23.53 23.53 7,525 -0.43(-1.79%)
Oct 11, 2010 23.95 23.96 23.72 23.96 625 +0.06(+0.25%)
Oct 08, 2010 23.79 23.98 23.74 23.90 15,101 +0.12(+0.50%)
Oct 07, 2010 23.65 23.88 23.65 23.78 1,840 +0.08(+0.34%)
Oct 06, 2010 23.95 24.46 23.66 23.70 4,673 -0.19(-0.80%)
Oct 05, 2010 23.90 24.11 23.80 23.89 18,237 +0.23(+0.97%)
Oct 04, 2010 23.90 23.90 22.95 23.66 2,122 -0.11(-0.46%)
Oct 01, 2010 23.95 24.15 23.12 23.77 3,548 -0.12(-0.50%)
Sep 30, 2010 23.50 23.89 23.50 23.89 2,372 +0.67(+2.89%)
Sep 29, 2010 23.85 23.89 23.22 23.22 16,940 -0.74(-3.09%)
Sep 28, 2010 23.65 24.00 23.53 23.96 2,467 +0.35(+1.48%)
Sep 27, 2010 23.65 24.00 23.15 23.61 4,434 +0.03(+0.13%)
Sep 24, 2010 23.49 23.87 23.25 23.58 17,051 +0.48(+2.08%)
Sep 23, 2010 23.48 23.48 22.81 23.10 36,004 +0.03(+0.13%)
Sep 22, 2010 22.95 23.19 22.92 23.07 1,944 +0.21(+0.92%)
Sep 21, 2010 23.01 23.01 21.89 22.86 2,969 -0.14(-0.61%)
Sep 20, 2010 22.50 23.00 22.50 23.00 7,559 +0.56(+2.50%)
Sep 17, 2010 22.50 22.50 22.29 22.44 12,723 +0.20(+0.90%)
Sep 15, 2010 22.14 22.28 22.01 22.24 11,117 +0.06(+0.27%)
Sep 14, 2010 22.19 22.37 22.12 22.18 2,751 +0.02(+0.09%)
Sep 13, 2010 21.59 22.32 21.50 22.16 6,386 +1.34(+6.44%)
Sep 10, 2010 21.53 21.53 20.53 20.82 6,727 -0.71(-3.30%)
Sep 09, 2010 21.78 21.78 21.50 21.53 4,753 -0.19(-0.87%)
Sep 08, 2010 22.12 22.12 21.52 21.72 4,303 -0.20(-0.91%)
Sep 07, 2010 21.69 22.24 21.54 21.92 2,326 -0.20(-0.90%)
Sep 03, 2010 21.89 22.12 21.88 22.12 4,096 +0.56(+2.60%)
Sep 02, 2010 21.30 21.86 21.20 21.56 6,444 +0.25(+1.17%)
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.