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 (%)
Dec 30, 2011 25.59 25.71 25.52 25.55 3,086 -0.28(-1.09%)
Dec 29, 2011 25.30 26.06 25.11 25.83 14,078 +0.55(+2.18%)
Dec 28, 2011 25.37 25.40 25.28 25.28 2,428 -0.31(-1.20%)
Dec 27, 2011 25.78 25.78 25.56 25.59 2,645 -0.20(-0.77%)
Dec 23, 2011 25.87 25.87 25.51 25.78 3,423 +0.22(+0.85%)
Dec 21, 2011 25.21 25.75 24.64 25.57 8,393 +0.24(+0.93%)
Dec 20, 2011 24.80 25.33 24.80 25.33 6,417 +1.09(+4.48%)
Dec 19, 2011 24.87 25.24 24.25 24.25 5,952 -0.11(-0.45%)
Dec 16, 2011 24.54 24.65 24.35 24.35 12,332 +0.01(+0.04%)
Dec 15, 2011 23.79 24.36 23.79 24.35 3,575 +0.18(+0.75%)
Dec 14, 2011 23.63 24.34 23.63 24.16 3,563 +0.35(+1.48%)
Dec 13, 2011 24.45 24.45 23.81 23.81 4,955 -0.69(-2.81%)
Dec 12, 2011 24.88 24.88 24.50 24.50 2,149 -0.63(-2.52%)
Dec 09, 2011 24.44 25.30 24.44 25.13 4,127 +1.18(+4.91%)
Dec 08, 2011 24.20 24.20 23.88 23.96 3,639 -1.03(-4.13%)
Dec 07, 2011 24.75 24.99 24.29 24.99 1,888 +0.24(+0.95%)
Dec 06, 2011 24.77 24.77 24.21 24.75 2,406 +0.10(+0.40%)
Dec 05, 2011 24.58 24.96 24.58 24.65 7,507 +0.47(+1.95%)
Dec 02, 2011 24.14 24.18 23.98 24.18 3,477 +0.42(+1.75%)
Dec 01, 2011 24.88 24.88 23.76 23.77 5,591 -1.52(-6.01%)
Nov 30, 2011 25.11 25.30 23.56 25.29 13,253 +0.93(+3.83%)
Nov 29, 2011 24.97 24.97 23.98 24.35 2,709 -0.66(-2.64%)
Nov 28, 2011 23.68 25.02 23.54 25.02 5,871 +2.26(+9.94%)
Nov 25, 2011 22.93 22.93 22.75 22.75 4,312 -0.18(-0.79%)
Nov 23, 2011 23.58 23.58 22.75 22.93 5,410 -0.81(-3.43%)
Nov 22, 2011 23.69 23.98 23.69 23.75 1,308 +0.05(+0.19%)
Nov 21, 2011 24.23 24.97 23.70 23.70 6,001 -0.85(-3.46%)
Nov 18, 2011 24.51 24.71 24.51 24.55 3,067 -0.05(-0.22%)
Nov 17, 2011 24.66 24.93 24.46 24.61 2,295 -0.54(-2.16%)
Nov 16, 2011 24.81 25.42 24.73 25.15 5,279 +0.01(+0.04%)
Nov 15, 2011 24.30 25.14 24.30 25.14 2,900 +0.82(+3.39%)
Nov 14, 2011 24.11 24.50 24.11 24.32 5,621 -0.52(-2.08%)
Nov 11, 2011 24.86 24.86 24.58 24.83 3,552 +1.00(+4.21%)
Nov 10, 2011 23.27 23.93 23.27 23.83 2,084 +0.17(+0.73%)
Nov 09, 2011 24.28 25.01 23.66 23.66 6,768 -1.76(-6.94%)
Nov 08, 2011 25.42 25.42 25.42 25.42 927 +0.53(+2.14%)
Nov 07, 2011 25.02 25.02 24.89 24.89 384 -0.14(-0.54%)
Nov 04, 2011 25.11 25.21 24.76 25.02 2,149 -0.24(-0.97%)
Nov 03, 2011 25.16 25.36 25.16 25.27 3,140 +0.64(+2.61%)
Nov 02, 2011 24.04 25.06 23.98 24.63 5,283 +1.09(+4.65%)
Nov 01, 2011 23.72 24.57 23.49 23.53 5,170 -0.96(-3.92%)
Oct 31, 2011 24.83 25.29 24.49 24.49 3,894 -0.74(-2.94%)
Oct 28, 2011 25.21 25.32 25.00 25.23 3,219 +0.03(+0.11%)
Oct 27, 2011 24.32 25.31 24.10 25.21 20,698 +1.54(+6.51%)
Oct 26, 2011 25.07 25.07 23.24 23.66 8,597 +0.47(+2.02%)
Oct 25, 2011 24.36 24.36 23.20 23.20 35,070 -1.25(-5.12%)
Oct 24, 2011 24.61 24.76 24.23 24.45 6,582 +0.13(+0.52%)
Oct 21, 2011 24.48 24.57 23.87 24.32 8,310 +0.30(+1.24%)
Oct 20, 2011 24.32 24.32 23.76 24.03 3,266 -0.30(-1.22%)
Oct 19, 2011 25.00 25.13 24.32 24.32 8,971 -0.80(-3.19%)
Oct 18, 2011 24.54 25.12 24.46 25.12 9,736 +0.84(+3.45%)
Oct 17, 2011 25.08 25.08 23.97 24.29 6,854 -0.79(-3.16%)
Oct 14, 2011 24.58 25.16 24.41 25.08 4,027 +0.76(+3.11%)
Oct 13, 2011 23.87 24.32 23.79 24.32 2,709 +0.10(+0.41%)
Oct 12, 2011 22.99 24.22 22.99 24.22 5,086 +1.79(+7.99%)
Oct 11, 2011 21.89 22.43 21.14 22.43 7,493 +0.41(+1.84%)
Oct 10, 2011 21.03 22.11 21.03 22.03 5,494 +0.89(+4.22%)
Oct 07, 2011 20.72 21.96 20.72 21.13 5,793 +0.50(+2.40%)
Oct 06, 2011 20.67 20.67 20.31 20.64 5,802 +0.27(+1.33%)
Oct 05, 2011 19.94 20.92 19.10 20.37 3,332 +0.62(+3.15%)
Oct 04, 2011 18.91 19.89 18.47 19.75 13,960 +0.72(+3.79%)
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.