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 (%)
Jul 30, 2004 32.65 32.66 32.57 32.66 300 -0.25(-0.76%)
Jul 29, 2004 33.05 33.62 32.57 32.91 5,800 -0.14(-0.42%)
Jul 28, 2004 32.00 33.35 32.00 33.05 2,200 +0.51(+1.57%)
Jul 27, 2004 31.25 32.85 31.25 32.54 13,600 +1.29(+4.13%)
Jul 26, 2004 31.84 31.84 31.00 31.25 2,400 +0.24(+0.77%)
Jul 23, 2004 31.18 31.84 31.01 31.01 3,900 -0.83(-2.61%)
Jul 22, 2004 31.60 31.84 30.91 31.84 3,200 +0.34(+1.08%)
Jul 21, 2004 31.30 32.23 31.30 31.50 16,600 +0.19(+0.61%)
Jul 20, 2004 31.03 31.35 31.03 31.31 4,100 +0.21(+0.68%)
Jul 19, 2004 31.15 31.18 30.92 31.10 4,800 -0.05(-0.16%)
Jul 16, 2004 31.38 31.55 31.15 31.15 2,400 -0.27(-0.86%)
Jul 15, 2004 31.45 31.70 31.41 31.42 24,800 +0.07(+0.22%)
Jul 14, 2004 31.11 31.61 31.11 31.35 4,500 -0.06(-0.19%)
Jul 13, 2004 30.96 31.80 30.95 31.41 1,700 -0.13(-0.41%)
Jul 12, 2004 30.89 31.96 30.89 31.54 1,900 +0.10(+0.32%)
Jul 09, 2004 31.46 31.83 31.12 31.44 1,100 +0.33(+1.06%)
Jul 08, 2004 31.54 31.75 31.01 31.11 2,500 -0.86(-2.69%)
Jul 07, 2004 31.19 31.98 31.19 31.97 3,900 +0.78(+2.50%)
Jul 06, 2004 32.15 32.15 31.10 31.19 6,100 -0.90(-2.80%)
Jul 02, 2004 33.04 33.04 32.08 32.09 1,600 -0.19(-0.59%)
Jul 01, 2004 32.23 33.09 32.09 32.28 8,200 -0.62(-1.88%)
Jun 30, 2004 32.95 33.45 32.21 32.90 2,900 +0.10(+0.30%)
Jun 29, 2004 31.83 33.38 31.83 32.80 14,500 +0.21(+0.64%)
Jun 28, 2004 32.59 33.50 32.19 32.59 6,700 -0.67(-2.01%)
Jun 25, 2004 32.88 33.27 31.50 33.26 32,700 +0.72(+2.21%)
Jun 24, 2004 32.70 32.71 32.14 32.54 8,300 +0.54(+1.69%)
Jun 23, 2004 32.89 32.90 32.00 32.00 4,900 -0.90(-2.74%)
Jun 22, 2004 32.67 32.90 32.12 32.90 1,800 +0.12(+0.37%)
Jun 21, 2004 31.71 32.80 31.71 32.78 2,600 +1.09(+3.44%)
Jun 18, 2004 31.18 31.72 31.01 31.69 10,500 +0.61(+1.96%)
Jun 17, 2004 31.38 31.68 30.57 31.08 2,300 +0.18(+0.58%)
Jun 16, 2004 30.74 30.90 30.33 30.90 10,400 +0.13(+0.42%)
Jun 15, 2004 31.52 31.79 30.00 30.77 16,600 -1.12(-3.51%)
Jun 14, 2004 33.20 33.20 31.76 31.89 4,100 +0.04(+0.13%)
Jun 10, 2004 31.85 32.63 31.85 31.85 5,100 -0.37(-1.15%)
Jun 09, 2004 31.95 32.52 31.79 32.22 2,100 +0.24(+0.75%)
Jun 08, 2004 32.54 33.22 31.92 31.98 3,600 -1.23(-3.70%)
Jun 07, 2004 32.46 33.24 32.46 33.21 1,900 +0.66(+2.03%)
Jun 04, 2004 32.90 32.90 32.55 32.55 500 +0.10(+0.31%)
Jun 03, 2004 33.01 33.01 32.45 32.45 3,000 -0.80(-2.41%)
Jun 02, 2004 32.84 33.50 32.84 33.25 10,000 +0.44(+1.34%)
Jun 01, 2004 32.70 32.81 32.69 32.81 1,100 +0.15(+0.46%)
May 28, 2004 32.32 32.70 32.32 32.66 3,300 +0.34(+1.07%)
May 27, 2004 31.99 32.35 31.78 32.32 19,100 +0.46(+1.43%)
May 26, 2004 31.87 31.87 31.86 31.86 1,100 +0.36(+1.14%)
May 25, 2004 31.50 31.85 31.48 31.50 3,400 +0.00(+0.00%)
May 24, 2004 31.90 32.19 31.19 31.50 2,800 -0.06(-0.19%)
May 21, 2004 32.21 32.21 31.56 31.56 4,200 -0.09(-0.28%)
May 20, 2004 32.28 32.30 31.42 31.65 3,400 -0.06(-0.19%)
May 19, 2004 31.50 32.15 31.17 31.71 9,800 +0.41(+1.31%)
May 18, 2004 31.50 31.50 31.08 31.30 2,700 +0.26(+0.84%)
May 17, 2004 31.25 31.38 30.00 31.04 7,900 -0.26(-0.83%)
May 14, 2004 31.80 31.80 31.04 31.30 7,000 +0.25(+0.81%)
May 13, 2004 31.16 31.59 31.05 31.05 12,700 +0.05(+0.16%)
May 12, 2004 31.17 31.17 30.11 31.00 4,200 +0.00(+0.00%)
May 11, 2004 30.94 31.35 30.41 31.00 15,400 -0.56(-1.77%)
May 10, 2004 32.00 32.00 30.44 31.56 2,800 +0.11(+0.35%)
May 07, 2004 31.44 31.99 30.92 31.45 8,800 +0.28(+0.90%)
May 06, 2004 32.46 32.46 31.00 31.17 4,700 -1.15(-3.56%)
May 05, 2004 33.05 33.05 32.11 32.32 2,900 -0.35(-1.07%)
May 04, 2004 32.68 32.98 32.62 32.67 1,900 -0.33(-1.00%)
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.