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 (%)
Feb 28, 2017 62.04 62.38 61.31 61.36 3,777 -0.82(-1.33%)
Feb 27, 2017 61.46 62.42 61.46 62.18 4,199 +0.39(+0.63%)
Feb 24, 2017 61.35 61.94 61.35 61.80 2,683 +0.78(+1.27%)
Feb 23, 2017 60.54 61.31 60.21 61.02 4,485 +0.41(+0.68%)
Feb 22, 2017 60.54 60.73 60.54 60.61 2,024 +0.07(+0.12%)
Feb 21, 2017 60.78 60.78 60.54 60.54 980 -0.15(-0.24%)
Feb 17, 2017 60.68 60.68 60.68 0 +0.34(+0.56%)
Feb 16, 2017 60.78 60.78 60.34 60.34 878 -0.24(-0.40%)
Feb 15, 2017 60.63 60.73 60.54 60.58 3,831 +0.34(+0.56%)
Feb 14, 2017 60.16 60.49 60.16 60.24 2,119 +0.05(+0.08%)
Feb 13, 2017 60.10 60.63 60.10 60.20 3,199 -0.05(-0.08%)
Feb 10, 2017 60.88 60.88 59.94 60.24 5,736 +0.19(+0.32%)
Feb 09, 2017 59.57 60.05 57.19 60.05 6,877 +0.48(+0.81%)
Feb 08, 2017 59.71 59.71 59.57 59.57 3,064 -0.15(-0.24%)
Feb 07, 2017 59.32 60.00 59.28 59.71 4,810 +0.58(+0.98%)
Feb 06, 2017 58.94 59.37 58.62 59.13 6,868 +0.19(+0.33%)
Feb 03, 2017 58.89 59.37 58.40 58.94 5,149 +0.53(+0.91%)
Feb 02, 2017 57.53 58.84 57.53 58.40 1,220 +0.87(+1.52%)
Feb 01, 2017 58.60 58.79 57.48 57.53 27,735 -0.92(-1.58%)
Jan 31, 2017 58.16 58.94 58.16 58.45 5,855 +0.24(+0.42%)
Jan 30, 2017 58.06 58.65 58.06 58.21 3,285 -0.08(-0.13%)
Jan 27, 2017 58.53 58.64 58.13 58.29 3,411 -0.44(-0.74%)
Jan 26, 2017 57.80 59.98 57.27 58.72 4,158 -1.02(-1.70%)
Jan 25, 2017 59.93 59.93 59.64 59.74 2,277 +0.48(+0.82%)
Jan 24, 2017 58.29 59.25 58.04 59.25 8,322 +1.02(+1.74%)
Jan 23, 2017 57.71 58.67 57.56 58.24 2,423 +0.39(+0.67%)
Jan 20, 2017 58.09 58.29 57.85 57.85 3,650 -0.19(-0.33%)
Jan 19, 2017 58.19 58.29 58.04 58.04 2,333 +0.10(+0.17%)
Jan 18, 2017 58.04 58.34 57.85 57.95 3,028 +1.31(+2.31%)
Jan 17, 2017 58.43 58.43 56.64 56.64 3,341 -1.50(-2.58%)
Jan 13, 2017 58.14 58.14 58.14 0 +0.34(+0.59%)
Jan 12, 2017 57.80 58.04 57.37 57.80 4,245 -0.53(-0.91%)
Jan 11, 2017 58.29 59.16 58.29 58.34 2,465 -0.05(-0.08%)
Jan 10, 2017 58.63 58.92 58.34 58.38 5,056 +0.15(+0.25%)
Jan 09, 2017 58.04 58.63 58.04 58.24 5,237 -0.15(-0.25%)
Jan 06, 2017 58.58 58.72 58.38 58.38 3,863 +0.00(+0.00%)
Jan 05, 2017 59.11 59.45 57.90 58.38 9,416 -0.87(-1.47%)
Jan 04, 2017 57.22 59.54 57.22 59.25 6,640 +1.89(+3.29%)
Jan 03, 2017 58.04 58.04 57.23 57.37 6,030 -0.68(-1.17%)
Dec 30, 2016 58.04 58.04 58.04 0 -0.87(-1.48%)
Dec 29, 2016 58.67 59.01 58.58 58.92 9,270 -0.05(-0.08%)
Dec 28, 2016 59.35 59.79 58.67 58.96 11,542 -0.82(-1.38%)
Dec 27, 2016 60.03 60.46 59.76 59.79 5,357 -0.77(-1.28%)
Dec 23, 2016 60.56 60.56 60.56 0 +1.06(+1.79%)
Dec 22, 2016 59.11 59.79 59.06 59.50 29,532 -0.10(-0.16%)
Dec 21, 2016 59.64 59.79 59.27 59.59 3,691 -0.19(-0.32%)
Dec 20, 2016 59.50 59.83 59.16 59.79 6,462 +0.44(+0.73%)
Dec 19, 2016 59.79 59.79 59.06 59.35 4,684 -0.44(-0.73%)
Dec 16, 2016 59.83 59.83 59.50 59.79 13,213 +0.24(+0.41%)
Dec 15, 2016 59.69 59.79 59.54 59.54 5,566 -0.05(-0.08%)
Dec 14, 2016 59.69 59.79 59.54 59.59 2,215 +0.05(+0.08%)
Dec 13, 2016 59.21 59.92 59.21 59.54 8,455 +0.44(+0.74%)
Dec 12, 2016 59.06 59.50 59.06 59.11 3,494 +0.05(+0.08%)
Dec 09, 2016 58.38 59.64 58.38 59.06 6,239 +0.92(+1.58%)
Dec 08, 2016 56.74 58.58 56.59 58.14 7,968 +1.64(+2.91%)
Dec 07, 2016 56.30 56.84 56.23 56.50 9,252 +0.00(+0.00%)
Dec 06, 2016 56.74 56.74 56.26 56.50 8,305 +0.97(+1.74%)
Dec 05, 2016 55.72 55.96 54.37 55.53 6,964 +0.97(+1.77%)
Dec 02, 2016 53.98 54.61 53.88 54.56 5,236 +0.58(+1.08%)
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.