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 31, 2014 35.95 36.00 35.01 35.02 4,598 -1.51(-4.13%)
Jul 30, 2014 35.71 36.53 35.27 36.53 2,395 +1.19(+3.37%)
Jul 29, 2014 35.25 35.50 35.15 35.34 3,911 -0.08(-0.23%)
Jul 28, 2014 35.45 35.85 34.89 35.42 2,555 +0.25(+0.71%)
Jul 25, 2014 36.23 36.23 35.15 35.17 4,759 -1.39(-3.80%)
Jul 24, 2014 36.74 36.74 36.33 36.56 1,771 -0.11(-0.30%)
Jul 23, 2014 36.70 36.79 36.15 36.67 33,456 -0.18(-0.49%)
Jul 22, 2014 36.43 36.91 36.43 36.85 13,718 +0.40(+1.10%)
Jul 21, 2014 36.70 36.70 36.01 36.45 5,360 -0.03(-0.08%)
Jul 18, 2014 35.91 36.48 35.91 36.48 4,193 +0.41(+1.14%)
Jul 17, 2014 36.80 36.80 36.01 36.07 3,692 -1.07(-2.88%)
Jul 16, 2014 36.81 37.14 36.80 37.14 1,859 +0.24(+0.65%)
Jul 15, 2014 36.87 37.40 36.10 36.90 6,140 -0.15(-0.40%)
Jul 14, 2014 38.18 38.25 36.92 37.05 8,927 -0.92(-2.42%)
Jul 11, 2014 37.39 38.24 37.33 37.97 5,264 +0.57(+1.52%)
Jul 10, 2014 37.93 38.25 37.20 37.40 4,608 -1.07(-2.78%)
Jul 09, 2014 38.18 38.88 37.75 38.47 3,737 +1.21(+3.25%)
Jul 08, 2014 36.81 37.85 36.81 37.26 5,302 +0.43(+1.17%)
Jul 07, 2014 36.74 37.48 36.74 36.83 3,712 +0.07(+0.19%)
Jul 03, 2014 36.73 36.76 36.76 36.76 1,500 -0.01(-0.03%)
Jul 02, 2014 37.13 37.46 36.72 36.77 9,368 +0.20(+0.55%)
Jul 01, 2014 36.47 36.92 35.76 36.57 7,950 +1.23(+3.48%)
Jun 30, 2014 35.72 35.72 34.83 35.34 3,895 -0.39(-1.09%)
Jun 27, 2014 34.95 35.74 34.95 35.73 24,597 +0.50(+1.42%)
Jun 26, 2014 34.76 35.47 34.76 35.23 2,103 +0.34(+0.97%)
Jun 25, 2014 35.05 35.17 34.78 34.89 5,539 -0.87(-2.43%)
Jun 24, 2014 35.31 36.42 35.31 35.76 1,718 -0.78(-2.13%)
Jun 23, 2014 36.39 37.68 36.01 36.54 8,020 +0.44(+1.22%)
Jun 20, 2014 35.95 36.38 34.75 36.10 9,847 +0.32(+0.89%)
Jun 19, 2014 35.93 35.93 35.78 35.78 1,416 -0.09(-0.25%)
Jun 18, 2014 34.80 35.87 34.80 35.87 1,502 +0.64(+1.82%)
Jun 17, 2014 34.51 35.23 34.51 35.23 4,057 +1.14(+3.34%)
Jun 16, 2014 33.85 34.20 33.72 34.09 6,138 +0.42(+1.25%)
Jun 13, 2014 33.79 33.79 33.57 33.67 1,048 +0.01(+0.03%)
Jun 12, 2014 33.40 33.76 33.40 33.66 2,356 -0.19(-0.56%)
Jun 11, 2014 33.98 33.98 33.77 33.85 1,994 +0.05(+0.15%)
Jun 10, 2014 33.80 33.80 33.80 33.80 439 +0.09(+0.27%)
Jun 06, 2014 33.50 33.73 33.46 33.71 4,564 +0.25(+0.75%)
Jun 05, 2014 33.48 33.50 33.30 33.46 3,906 +0.19(+0.57%)
Jun 04, 2014 33.29 33.29 33.27 33.27 2,105 -0.02(-0.06%)
Jun 03, 2014 33.27 33.49 33.25 33.29 7,494 +0.01(+0.03%)
Jun 02, 2014 33.48 33.50 33.19 33.28 3,206 -0.06(-0.18%)
May 30, 2014 33.45 33.48 33.33 33.34 2,804 +0.01(+0.03%)
May 29, 2014 33.27 33.50 33.27 33.33 1,061 +0.02(+0.06%)
May 28, 2014 33.32 33.35 33.25 33.31 2,849 -0.18(-0.54%)
May 27, 2014 33.28 33.50 33.28 33.49 2,551 +0.03(+0.09%)
May 23, 2014 33.47 33.46 33.46 33.46 4,000 +0.21(+0.63%)
May 22, 2014 33.25 33.25 33.25 33.25 313 -0.20(-0.60%)
May 21, 2014 33.28 33.45 33.25 33.45 4,635 +0.20(+0.60%)
May 20, 2014 33.27 33.30 33.19 33.25 16,695 -0.23(-0.69%)
May 19, 2014 33.26 33.53 33.26 33.48 3,235 -0.12(-0.36%)
May 16, 2014 33.33 33.68 33.27 33.60 4,080 +0.24(+0.72%)
May 15, 2014 33.60 34.01 33.05 33.36 14,337 -0.25(-0.74%)
May 14, 2014 33.80 33.85 33.60 33.61 10,637 -0.08(-0.24%)
May 13, 2014 34.12 34.12 33.69 33.69 1,952 -0.69(-2.01%)
May 12, 2014 33.86 34.48 33.80 34.38 5,382 +0.64(+1.90%)
May 09, 2014 33.62 34.11 33.62 33.74 5,092 +0.13(+0.39%)
May 08, 2014 34.13 34.15 33.61 33.61 3,687 -0.23(-0.68%)
May 07, 2014 33.66 34.17 33.61 33.84 5,203 +0.23(+0.68%)
May 06, 2014 33.70 33.72 33.60 33.61 6,103 -0.07(-0.21%)
May 05, 2014 33.61 33.98 33.61 33.68 3,619 -0.16(-0.47%)
May 02, 2014 33.80 33.84 33.50 33.84 4,399 +0.16(+0.48%)
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.