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 (%)
Aug 31, 2016 42.27 42.34 42.24 42.34 4,935 -0.01(-0.02%)
Aug 30, 2016 42.57 42.57 42.35 42.35 886 +0.00(+0.00%)
Aug 29, 2016 42.60 42.60 42.35 42.35 4,287 -0.11(-0.25%)
Aug 26, 2016 42.46 42.60 42.45 42.45 1,840 -0.01(-0.02%)
Aug 25, 2016 42.45 42.46 42.31 42.46 1,590 +0.01(+0.02%)
Aug 24, 2016 42.36 42.45 42.36 42.45 2,235 +0.00(+0.00%)
Aug 23, 2016 42.60 42.60 42.45 42.45 2,524 -0.10(-0.23%)
Aug 22, 2016 42.52 42.60 42.52 42.55 1,097 -0.03(-0.07%)
Aug 19, 2016 42.37 42.60 42.37 42.58 4,078 +0.14(+0.32%)
Aug 18, 2016 42.45 42.45 42.44 42.44 730 +0.28(+0.66%)
Aug 17, 2016 42.17 42.21 42.16 42.16 2,324 -0.27(-0.64%)
Aug 16, 2016 42.41 42.50 42.27 42.44 6,987 +0.04(+0.09%)
Aug 15, 2016 41.97 42.41 41.97 42.40 2,177 +0.18(+0.43%)
Aug 12, 2016 42.17 42.35 42.16 42.21 1,510 -0.24(-0.57%)
Aug 11, 2016 42.32 42.45 42.32 42.45 940 +0.27(+0.64%)
Aug 10, 2016 42.20 42.28 42.17 42.18 1,447 -0.20(-0.47%)
Aug 09, 2016 42.45 42.45 42.16 42.38 3,942 -0.07(-0.17%)
Aug 08, 2016 42.45 42.45 42.45 42.45 1,029 -0.01(-0.02%)
Aug 05, 2016 42.36 42.46 42.36 42.46 2,965 +0.15(+0.36%)
Aug 04, 2016 42.43 42.45 42.31 42.31 3,407 -0.14(-0.34%)
Aug 03, 2016 42.36 42.45 42.22 42.45 3,341 +0.22(+0.53%)
Aug 02, 2016 42.44 42.44 42.23 42.23 1,562 -0.15(-0.36%)
Aug 01, 2016 42.42 42.45 42.18 42.39 1,933 +0.26(+0.62%)
Jul 29, 2016 42.45 42.45 41.79 42.13 10,081 -0.32(-0.75%)
Jul 28, 2016 42.44 42.44 42.44 42.44 459 +0.12(+0.27%)
Jul 27, 2016 42.34 42.34 42.21 42.33 6,910 -0.01(-0.02%)
Jul 26, 2016 42.12 42.34 42.12 42.34 2,948 +0.18(+0.43%)
Jul 25, 2016 42.10 42.31 41.96 42.16 1,929 -0.08(-0.18%)
Jul 22, 2016 42.32 42.34 41.98 42.23 2,570 +0.09(+0.21%)
Jul 21, 2016 42.33 42.33 42.15 42.15 1,836 -0.16(-0.39%)
Jul 20, 2016 42.10 42.34 42.10 42.31 8,480 +0.04(+0.09%)
Jul 19, 2016 42.17 42.32 42.00 42.27 1,819 +0.11(+0.25%)
Jul 18, 2016 41.95 42.34 41.68 42.17 7,473 -0.14(-0.34%)
Jul 15, 2016 42.32 42.34 41.86 42.31 4,004 +0.01(+0.02%)
Jul 14, 2016 41.85 42.34 41.62 42.30 4,262 +0.29(+0.69%)
Jul 13, 2016 41.62 42.33 41.25 42.01 7,982 +0.37(+0.88%)
Jul 12, 2016 41.55 41.65 40.99 41.65 6,573 +0.38(+0.91%)
Jul 11, 2016 40.61 41.27 40.61 41.27 3,524 +0.51(+1.25%)
Jul 08, 2016 40.09 40.97 39.97 40.76 3,960 +0.79(+1.97%)
Jul 07, 2016 40.41 40.49 39.97 39.97 1,046 -0.22(-0.55%)
Jul 05, 2016 40.64 40.64 40.12 40.19 3,710 -0.49(-1.21%)
Jul 01, 2016 40.87 40.68 40.68 40.68 4,780 -0.05(-0.12%)
Jun 30, 2016 40.65 40.94 39.67 40.73 3,288 +0.79(+1.98%)
Jun 29, 2016 40.72 40.72 39.64 39.94 3,809 +0.74(+1.89%)
Jun 28, 2016 38.82 39.20 38.49 39.20 3,973 +0.71(+1.85%)
Jun 27, 2016 39.04 39.04 38.49 38.49 22,767 -0.72(-1.84%)
Jun 24, 2016 39.33 40.26 38.66 39.21 44,783 -1.17(-2.91%)
Jun 23, 2016 40.37 40.47 40.35 40.39 6,614 +0.14(+0.36%)
Jun 22, 2016 40.22 40.40 40.22 40.24 2,506 +0.02(+0.05%)
Jun 21, 2016 40.14 40.75 40.14 40.22 4,176 -0.13(-0.31%)
Jun 20, 2016 40.32 40.41 40.07 40.35 3,282 +0.33(+0.82%)
Jun 17, 2016 40.43 40.43 40.02 40.02 12,038 -0.35(-0.86%)
Jun 16, 2016 39.93 40.53 39.93 40.37 5,856 -0.17(-0.43%)
Jun 15, 2016 40.18 40.75 39.90 40.54 3,149 +0.51(+1.27%)
Jun 14, 2016 40.42 40.85 40.02 40.03 4,819 -0.16(-0.41%)
Jun 13, 2016 40.27 40.32 40.18 40.19 2,707 -0.08(-0.19%)
Jun 10, 2016 40.57 40.57 40.27 40.27 5,181 -0.65(-1.60%)
Jun 09, 2016 40.20 41.14 40.20 40.92 5,171 -0.18(-0.44%)
Jun 08, 2016 40.57 41.11 40.57 41.11 2,485 +0.60(+1.47%)
Jun 07, 2016 41.25 41.25 40.51 40.51 5,477 -0.81(-1.96%)
Jun 06, 2016 40.97 41.32 40.97 41.32 1,215 +0.47(+1.15%)
Jun 03, 2016 40.52 40.85 40.52 40.85 2,420 +0.05(+0.12%)
Jun 02, 2016 40.86 41.19 40.86 40.80 1,914 -0.09(-0.21%)
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.