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 (%)
Jan 31, 2006 24.98 25.11 24.65 24.65 12,308 +0.23(+0.93%)
Jan 30, 2006 24.43 24.43 24.25 24.42 668 -0.03(-0.11%)
Jan 27, 2006 24.53 24.53 24.45 24.45 580 -0.09(-0.35%)
Jan 26, 2006 24.10 25.11 24.10 24.53 460 -0.07(-0.28%)
Jan 25, 2006 24.97 24.97 24.53 24.60 1,150 -0.37(-1.46%)
Jan 24, 2006 24.79 25.37 24.78 24.97 7,311 +0.19(+0.77%)
Jan 23, 2006 24.98 25.00 24.78 24.78 3,386 +0.44(+1.82%)
Jan 20, 2006 23.73 24.33 23.73 24.33 8,026 +0.23(+0.94%)
Jan 19, 2006 24.11 24.11 24.11 24.11 227 -0.28(-1.14%)
Jan 18, 2006 23.91 24.66 23.91 24.39 3,565 -0.58(-2.33%)
Jan 17, 2006 24.40 24.97 24.40 24.97 1,293 +0.23(+0.95%)
Jan 13, 2006 24.52 24.73 24.52 24.73 345 +0.32(+1.32%)
Jan 12, 2006 24.41 24.41 24.41 24.41 115 -0.27(-1.09%)
Jan 11, 2006 24.67 24.78 24.67 24.68 345 -0.01(-0.04%)
Jan 10, 2006 24.56 25.00 24.56 24.69 4,796 -0.02(-0.07%)
Jan 09, 2006 24.66 24.71 24.34 24.71 5,982 -0.01(-0.03%)
Jan 06, 2006 25.00 25.00 24.56 24.72 6,793 -0.03(-0.11%)
Jan 05, 2006 24.66 24.74 24.66 24.74 345 +0.04(+0.18%)
Jan 04, 2006 24.69 24.79 24.68 24.70 1,981 -0.37(-1.46%)
Jan 03, 2006 24.84 25.31 24.83 25.07 38,842 -0.38(-1.50%)
Dec 30, 2005 24.78 25.45 24.59 25.45 15,985 +0.48(+1.92%)
Dec 29, 2005 25.09 25.09 24.97 24.97 4,915 -0.03(-0.10%)
Dec 28, 2005 24.83 25.00 24.82 25.00 7,131 +0.22(+0.88%)
Dec 27, 2005 24.92 24.92 24.78 24.78 4,715 -0.43(-1.72%)
Dec 23, 2005 24.50 25.21 24.39 25.21 2,193 +0.29(+1.15%)
Dec 22, 2005 24.87 24.93 24.87 24.93 1,541 -0.10(-0.38%)
Dec 21, 2005 25.47 25.56 24.91 25.02 6,229 -0.63(-2.44%)
Dec 20, 2005 25.51 25.65 25.51 25.65 2,613 -0.04(-0.17%)
Dec 19, 2005 25.58 25.69 25.58 25.69 4,183 -0.17(-0.67%)
Dec 16, 2005 25.74 26.00 25.74 25.87 594 -0.15(-0.57%)
Dec 15, 2005 24.35 26.02 24.35 26.01 9,755 +1.35(+5.46%)
Dec 14, 2005 24.43 24.81 24.42 24.67 3,276 +0.27(+1.10%)
Dec 13, 2005 24.73 24.93 24.40 24.40 9,398 -0.36(-1.44%)
Dec 12, 2005 25.21 25.21 24.34 24.75 17,479 -0.46(-1.83%)
Dec 09, 2005 25.21 25.21 25.21 25.21 6,755 -0.37(-1.46%)
Dec 08, 2005 25.66 25.67 25.21 25.59 2,007 -0.10(-0.41%)
Dec 07, 2005 26.07 26.07 25.69 25.69 2,112 -0.37(-1.43%)
Dec 06, 2005 25.69 26.07 25.69 26.07 1,437 +0.03(+0.13%)
Dec 05, 2005 26.45 26.47 25.66 26.03 7,934 -0.97(-3.61%)
Dec 02, 2005 26.55 27.00 26.08 27.00 2,070 +0.92(+3.53%)
Dec 01, 2005 25.92 26.60 25.92 26.08 13,911 +0.00(+0.00%)
Nov 30, 2005 26.08 26.08 26.08 26.08 3,421 +0.00(+0.00%)
Nov 29, 2005 26.09 26.09 26.08 26.08 3,510 -0.01(-0.03%)
Nov 28, 2005 26.16 26.25 26.09 26.09 1,833 -0.05(-0.20%)
Nov 25, 2005 26.13 26.42 26.13 26.14 623 -0.02(-0.09%)
Nov 23, 2005 26.34 26.35 26.17 26.17 820 -0.34(-1.28%)
Nov 22, 2005 26.14 26.51 26.09 26.51 1,610 -0.05(-0.20%)
Nov 21, 2005 27.17 27.17 26.08 26.56 2,581 -0.61(-2.24%)
Nov 18, 2005 27.39 27.43 27.15 27.17 2,587 -0.52(-1.88%)
Nov 17, 2005 27.37 27.82 27.37 27.69 4,295 +0.39(+1.43%)
Nov 16, 2005 27.02 27.30 26.95 27.30 33,995 -0.06(-0.22%)
Nov 15, 2005 27.35 27.36 27.35 27.36 777 +0.41(+1.52%)
Nov 14, 2005 26.98 26.98 26.95 26.95 9,431 -0.17(-0.64%)
Nov 11, 2005 26.54 27.32 26.53 27.13 16,831 +0.22(+0.81%)
Nov 10, 2005 26.95 26.95 26.91 26.91 21,908 -0.04(-0.16%)
Nov 09, 2005 26.29 26.95 26.29 26.95 3,519 +0.86(+3.30%)
Nov 08, 2005 26.47 26.70 26.09 26.09 1,525 -0.42(-1.57%)
Nov 07, 2005 26.53 26.91 26.51 26.51 4,896 -0.12(-0.46%)
Nov 04, 2005 26.62 26.91 26.62 26.63 644 -0.21(-0.78%)
Nov 03, 2005 26.77 26.95 26.73 26.84 8,856 +0.15(+0.55%)
Nov 02, 2005 26.91 26.91 26.60 26.69 5,083 -0.04(-0.16%)
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.