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 31, 2012 29.98 30.53 29.98 30.32 1,577 +0.32(+1.07%)
Dec 28, 2012 29.41 30.22 29.41 30.00 2,487 +0.40(+1.34%)
Dec 27, 2012 29.78 30.23 29.61 29.61 877 -0.32(-1.08%)
Dec 26, 2012 30.13 30.13 29.60 29.93 2,677 +0.00(+0.00%)
Dec 24, 2012 30.46 30.46 29.60 29.93 1,943 -0.53(-1.75%)
Dec 21, 2012 29.62 30.49 29.41 30.46 23,775 +0.75(+2.54%)
Dec 20, 2012 29.87 29.90 29.41 29.71 9,664 -0.10(-0.34%)
Dec 19, 2012 30.80 30.80 29.57 29.81 9,409 -0.83(-2.70%)
Dec 18, 2012 30.25 30.80 30.23 30.64 5,898 +0.43(+1.43%)
Dec 17, 2012 30.44 30.49 29.97 30.20 5,895 +0.00(+0.00%)
Dec 14, 2012 29.32 30.20 29.32 30.20 7,730 +0.78(+2.66%)
Dec 13, 2012 28.96 29.42 28.96 29.42 2,844 +0.61(+2.11%)
Dec 12, 2012 28.51 28.87 28.51 28.82 1,889 -0.38(-1.29%)
Dec 11, 2012 28.54 29.32 28.21 29.19 3,419 +0.57(+1.99%)
Dec 10, 2012 28.04 28.62 27.91 28.62 6,167 +0.73(+2.60%)
Dec 07, 2012 26.48 28.04 26.48 27.90 3,314 +0.20(+0.73%)
Dec 06, 2012 27.87 28.03 27.35 27.69 9,650 -0.31(-1.12%)
Dec 05, 2012 28.01 28.01 28.01 28.01 838 +0.19(+0.69%)
Dec 04, 2012 28.03 28.04 27.81 27.81 672 -0.10(-0.36%)
Nov 30, 2012 28.19 28.19 27.91 27.91 1,778 -0.15(-0.52%)
Nov 29, 2012 27.88 28.24 27.88 28.06 1,561 +0.56(+2.04%)
Nov 28, 2012 27.49 27.60 27.31 27.50 3,207 -0.42(-1.51%)
Nov 27, 2012 27.90 28.40 27.60 27.92 11,694 +0.04(+0.13%)
Nov 26, 2012 27.95 28.27 27.48 27.89 3,620 -0.23(-0.82%)
Nov 23, 2012 27.61 28.12 27.61 28.12 2,536 +0.66(+2.41%)
Nov 21, 2012 27.02 27.53 27.02 27.45 1,170 +0.32(+1.19%)
Nov 20, 2012 27.19 27.19 27.13 27.13 816 -0.26(-0.94%)
Nov 19, 2012 26.97 27.48 26.97 27.39 3,418 +0.64(+2.41%)
Nov 16, 2012 26.54 26.93 25.76 26.75 5,089 +0.17(+0.66%)
Nov 15, 2012 26.23 26.63 26.15 26.57 3,114 +0.43(+1.65%)
Nov 14, 2012 28.00 28.00 25.98 26.14 3,822 -1.81(-6.48%)
Nov 13, 2012 27.87 27.96 27.87 27.95 1,944 -0.05(-0.16%)
Nov 12, 2012 28.28 28.59 28.00 28.00 3,807 -0.30(-1.07%)
Nov 09, 2012 27.80 28.30 27.58 28.30 1,606 +0.66(+2.40%)
Nov 08, 2012 28.81 28.81 27.64 27.64 6,813 -1.32(-4.57%)
Nov 07, 2012 29.88 29.91 28.88 28.96 10,477 -1.09(-3.64%)
Nov 06, 2012 30.11 30.11 30.06 30.06 4,129 -0.02(-0.06%)
Nov 05, 2012 30.20 30.26 30.08 30.08 1,025 +0.20(+0.68%)
Nov 02, 2012 30.58 30.58 29.84 29.87 5,379 -0.66(-2.17%)
Nov 01, 2012 30.12 30.56 29.96 30.54 6,696 +0.46(+1.53%)
Oct 31, 2012 29.88 30.08 29.85 30.08 1,863 +0.26(+0.86%)
Oct 26, 2012 29.87 29.82 29.82 29.82 4,475 -0.14(-0.46%)
Oct 25, 2012 29.78 29.96 29.78 29.96 1,088 +0.16(+0.52%)
Oct 24, 2012 29.74 29.96 29.65 29.80 1,327 +0.16(+0.53%)
Oct 23, 2012 29.01 29.81 29.01 29.64 2,357 +0.38(+1.28%)
Oct 19, 2012 30.08 30.15 29.18 29.27 3,229 -0.99(-3.27%)
Oct 18, 2012 30.71 30.71 30.26 30.26 1,047 -0.45(-1.46%)
Oct 17, 2012 30.71 30.71 30.71 30.71 313 -0.11(-0.36%)
Oct 16, 2012 30.98 31.15 30.24 30.82 3,659 +0.07(+0.24%)
Oct 15, 2012 30.44 30.94 29.74 30.74 3,523 +0.70(+2.32%)
Oct 12, 2012 30.28 30.47 29.50 30.05 10,284 -0.30(-1.00%)
Oct 11, 2012 29.52 30.35 29.52 30.35 2,912 +0.99(+3.37%)
Oct 10, 2012 29.33 29.94 27.66 29.36 1,994 -0.17(-0.59%)
Oct 09, 2012 30.45 30.45 29.30 29.53 1,842 -0.07(-0.25%)
Oct 08, 2012 30.68 30.68 29.61 29.61 3,406 -1.16(-3.78%)
Oct 05, 2012 28.42 31.07 28.42 30.77 2,408 +0.67(+2.22%)
Oct 04, 2012 30.37 30.37 30.10 30.10 721 +0.18(+0.61%)
Oct 03, 2012 30.22 30.23 29.91 29.92 2,803 -0.08(-0.27%)
Oct 02, 2012 29.84 30.12 29.27 30.00 2,993 +0.18(+0.61%)
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.