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, 2019 87.50 87.57 87.25 87.25 3,000 +0.25(+0.28%)
Nov 27, 2019 87.41 87.71 86.90 87.00 8,600 -0.06(-0.07%)
Nov 26, 2019 87.25 87.43 87.07 87.07 6,729 +0.01(+0.01%)
Nov 25, 2019 87.24 87.35 87.06 87.06 4,107 +0.38(+0.44%)
Nov 22, 2019 86.04 87.40 86.04 86.68 6,000 +0.65(+0.76%)
Nov 21, 2019 86.45 86.65 85.60 86.03 5,702 +0.02(+0.02%)
Nov 20, 2019 86.40 87.40 85.41 86.01 16,846 -0.86(-0.99%)
Nov 19, 2019 87.02 87.11 86.65 86.87 3,418 -0.16(-0.18%)
Nov 18, 2019 86.65 87.31 86.51 87.03 2,160 +0.03(+0.03%)
Nov 15, 2019 87.27 87.35 86.81 87.00 5,700 +0.08(+0.09%)
Nov 14, 2019 87.01 87.26 86.92 86.92 7,388 -0.36(-0.41%)
Nov 13, 2019 86.70 87.36 86.27 87.28 7,366 +0.15(+0.17%)
Nov 12, 2019 87.87 87.87 86.94 87.13 3,279 -0.12(-0.14%)
Nov 11, 2019 87.00 87.62 87.00 87.25 4,432 +0.25(+0.29%)
Nov 08, 2019 87.25 87.40 86.96 87.00 3,000 +0.00(+0.00%)
Nov 07, 2019 87.39 87.39 87.00 87.00 3,002 -0.04(-0.05%)
Nov 06, 2019 87.27 87.27 87.04 87.04 2,113 +0.23(+0.26%)
Nov 05, 2019 87.03 87.43 86.81 86.81 5,332 -0.43(-0.49%)
Nov 04, 2019 87.25 87.50 87.00 87.24 4,898 +0.04(+0.05%)
Nov 01, 2019 87.25 87.57 87.20 87.20 4,700 +0.19(+0.22%)
Oct 31, 2019 87.09 88.02 86.77 87.01 14,645 -0.44(-0.50%)
Oct 30, 2019 85.97 87.45 85.50 87.45 9,761 +1.66(+1.93%)
Oct 29, 2019 85.95 86.89 85.45 85.79 5,338 +0.49(+0.57%)
Oct 28, 2019 86.88 86.88 85.30 85.30 3,082 -1.53(-1.76%)
Oct 25, 2019 84.91 86.87 84.91 86.83 2,200 +2.09(+2.47%)
Oct 24, 2019 87.98 87.98 84.74 84.74 4,025 -3.01(-3.43%)
Oct 23, 2019 87.70 88.83 87.70 87.75 4,013 -0.40(-0.45%)
Oct 22, 2019 87.85 88.69 87.85 88.15 3,638 -0.25(-0.28%)
Oct 21, 2019 87.48 88.58 87.48 88.40 5,814 +1.39(+1.60%)
Oct 18, 2019 86.51 87.50 86.16 87.01 3,900 +0.14(+0.16%)
Oct 17, 2019 87.24 87.40 86.34 86.87 5,875 -0.05(-0.06%)
Oct 16, 2019 88.04 88.04 86.60 86.92 10,635 -1.19(-1.35%)
Oct 15, 2019 88.00 88.91 87.94 88.11 5,253 +0.85(+0.97%)
Oct 14, 2019 87.72 87.97 87.00 87.26 5,018 -0.54(-0.62%)
Oct 11, 2019 90.00 90.10 87.36 87.80 23,700 -1.90(-2.12%)
Oct 10, 2019 89.10 90.00 88.71 89.70 3,798 +1.57(+1.78%)
Oct 09, 2019 87.78 89.01 87.50 88.13 5,076 +0.89(+1.02%)
Oct 08, 2019 86.70 88.00 86.60 87.24 7,044 +0.58(+0.67%)
Oct 07, 2019 86.91 87.85 86.00 86.66 7,010 -0.80(-0.91%)
Oct 04, 2019 85.59 87.46 85.40 87.46 8,400 +1.66(+1.93%)
Oct 03, 2019 85.80 85.80 85.80 85.80 488 +0.30(+0.35%)
Oct 02, 2019 85.48 85.75 84.80 85.50 6,245 -0.33(-0.38%)
Oct 01, 2019 88.04 88.04 85.83 85.83 9,387 -1.77(-2.02%)
Sep 30, 2019 87.99 87.99 87.60 87.60 2,762 -0.33(-0.38%)
Sep 27, 2019 87.53 88.33 87.28 87.93 10,600 +1.43(+1.65%)
Sep 26, 2019 87.65 87.65 86.50 86.50 6,512 -1.03(-1.18%)
Sep 25, 2019 86.65 88.07 86.65 87.53 2,970 +1.11(+1.28%)
Sep 24, 2019 87.36 87.36 86.42 86.42 4,155 -0.76(-0.87%)
Sep 23, 2019 87.28 87.95 86.88 87.18 5,773 +0.02(+0.02%)
Sep 20, 2019 87.04 87.94 87.00 87.16 12,100 +0.06(+0.07%)
Sep 19, 2019 86.04 88.40 86.04 87.10 3,094 -0.20(-0.23%)
Sep 18, 2019 88.65 88.65 87.06 87.30 4,716 -0.95(-1.08%)
Sep 17, 2019 88.47 90.15 88.24 88.25 4,403 -1.26(-1.41%)
Sep 16, 2019 89.22 89.51 86.05 89.51 8,771 +0.10(+0.11%)
Sep 13, 2019 91.40 91.40 88.25 89.41 11,500 -0.89(-0.99%)
Sep 12, 2019 89.88 90.85 89.62 90.30 9,146 +1.50(+1.69%)
Sep 11, 2019 86.48 89.00 86.48 88.80 10,917 +2.31(+2.67%)
Sep 10, 2019 85.22 86.49 84.30 86.49 6,083 +1.19(+1.40%)
Sep 09, 2019 83.22 85.50 83.22 85.30 2,641 +2.55(+3.08%)
Sep 06, 2019 82.55 83.01 82.41 82.75 4,700 +0.20(+0.24%)
Sep 05, 2019 81.30 83.18 80.91 82.55 5,052 +1.77(+2.19%)
Sep 04, 2019 81.04 82.00 80.76 80.78 3,112 +0.17(+0.21%)
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.