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 (%)
Sep 30, 2014 33.14 33.14 32.59 32.63 6,969 -0.64(-1.93%)
Sep 29, 2014 33.18 33.46 33.18 33.27 5,643 -0.09(-0.28%)
Sep 26, 2014 33.34 33.36 33.18 33.36 1,926 +0.08(+0.25%)
Sep 25, 2014 33.57 33.65 33.27 33.28 5,522 -0.54(-1.59%)
Sep 24, 2014 33.85 33.85 33.52 33.82 3,023 +0.25(+0.76%)
Sep 23, 2014 33.38 34.30 33.19 33.56 8,908 +0.20(+0.59%)
Sep 22, 2014 33.33 33.91 33.32 33.36 12,097 -0.53(-1.56%)
Sep 19, 2014 33.52 34.26 32.99 33.89 31,469 +0.42(+1.27%)
Sep 18, 2014 33.39 33.93 33.14 33.47 6,859 +0.23(+0.68%)
Sep 17, 2014 33.04 33.45 33.04 33.24 2,434 +0.02(+0.06%)
Sep 16, 2014 32.98 33.46 32.36 33.22 6,428 +0.41(+1.26%)
Sep 15, 2014 32.75 33.46 32.70 32.81 5,510 -0.20(-0.60%)
Sep 12, 2014 33.10 33.10 32.99 33.01 4,406 -0.09(-0.28%)
Sep 11, 2014 33.20 33.44 33.00 33.10 3,181 -0.30(-0.90%)
Sep 10, 2014 32.56 33.40 32.56 33.40 3,467 +0.89(+2.72%)
Sep 09, 2014 32.85 32.85 32.52 32.52 4,581 -0.29(-0.89%)
Sep 08, 2014 32.61 32.92 32.52 32.81 11,314 +0.28(+0.87%)
Sep 05, 2014 32.83 32.83 32.47 32.53 22,129 -0.38(-1.15%)
Sep 04, 2014 33.52 33.08 32.80 32.90 13,317 -0.18(-0.54%)
Sep 03, 2014 33.48 33.48 32.78 33.08 12,094 -0.48(-1.43%)
Sep 02, 2014 33.81 33.81 32.82 33.56 12,328 -0.35(-1.03%)
Aug 29, 2014 33.69 33.91 33.91 33.91 1,803 +0.34(+1.01%)
Aug 28, 2014 33.69 33.71 33.47 33.57 4,890 -0.16(-0.48%)
Aug 27, 2014 33.93 33.93 33.66 33.73 1,569 -0.08(-0.22%)
Aug 26, 2014 33.93 33.93 33.72 33.81 3,667 +0.16(+0.48%)
Aug 25, 2014 33.93 33.93 33.51 33.65 4,474 -0.28(-0.83%)
Aug 22, 2014 33.93 33.65 33.46 33.93 4,257 +0.28(+0.84%)
Aug 21, 2014 33.75 33.93 33.29 33.65 5,444 +0.00(+0.00%)
Aug 20, 2014 33.56 33.56 33.11 33.65 1,954 +0.00(+0.00%)
Aug 19, 2014 33.91 33.91 33.52 33.65 6,023 -0.26(-0.78%)
Aug 18, 2014 33.85 33.93 33.47 33.91 8,326 +0.41(+1.24%)
Aug 15, 2014 33.93 33.93 33.50 33.50 4,798 -0.25(-0.75%)
Aug 14, 2014 33.89 33.89 33.69 33.75 794 +0.02(+0.06%)
Aug 13, 2014 33.85 33.93 33.71 33.73 6,283 +0.12(+0.36%)
Aug 12, 2014 33.52 33.83 33.46 33.61 3,480 +0.14(+0.42%)
Aug 11, 2014 33.13 34.87 32.29 33.47 3,868 +0.56(+1.69%)
Aug 08, 2014 32.41 32.52 32.14 32.91 4,910 +0.62(+1.93%)
Aug 07, 2014 32.79 32.79 32.28 32.29 4,902 -0.48(-1.47%)
Aug 06, 2014 32.41 32.77 32.41 32.77 2,965 +0.16(+0.49%)
Aug 05, 2014 32.83 32.83 32.31 32.61 5,370 -0.10(-0.32%)
Aug 04, 2014 33.17 33.66 32.62 32.71 8,232 -0.56(-1.67%)
Aug 01, 2014 33.17 33.37 32.60 33.27 7,825 +0.26(+0.80%)
Jul 31, 2014 33.88 33.93 33.00 33.01 4,878 -1.42(-4.13%)
Jul 30, 2014 33.66 34.43 33.25 34.43 2,541 +1.23(+3.72%)
Jul 29, 2014 33.11 33.35 33.02 33.20 4,163 -0.08(-0.23%)
Jul 28, 2014 33.30 33.67 32.77 33.27 2,720 +0.23(+0.71%)
Jul 25, 2014 34.03 34.03 33.02 33.04 5,066 -1.31(-3.80%)
Jul 24, 2014 34.51 34.51 34.12 34.34 1,885 -0.10(-0.30%)
Jul 23, 2014 34.47 34.56 33.96 34.44 35,617 -0.17(-0.49%)
Jul 22, 2014 34.22 34.67 34.22 34.61 14,604 +0.38(+1.10%)
Jul 21, 2014 34.47 34.47 33.82 34.24 5,706 -0.03(-0.08%)
Jul 18, 2014 33.73 34.27 33.73 34.27 4,463 +0.39(+1.14%)
Jul 17, 2014 34.57 34.57 33.82 33.88 3,930 -1.01(-2.88%)
Jul 16, 2014 34.58 34.89 34.57 34.89 1,979 +0.23(+0.65%)
Jul 15, 2014 34.63 35.13 33.91 34.66 6,536 -0.14(-0.40%)
Jul 14, 2014 35.86 35.93 34.68 34.80 9,503 -0.86(-2.42%)
Jul 11, 2014 35.12 35.92 35.06 35.67 5,604 +0.54(+1.52%)
Jul 10, 2014 35.63 35.93 34.94 35.13 4,905 -1.01(-2.78%)
Jul 09, 2014 35.86 36.52 35.46 36.14 3,978 +1.14(+3.25%)
Jul 08, 2014 34.58 35.55 34.58 35.00 5,644 +0.40(+1.17%)
Jul 07, 2014 34.51 35.21 34.51 34.59 3,951 +0.07(+0.19%)
Jul 03, 2014 34.50 34.53 34.53 34.53 1,596 -0.01(-0.03%)
Jul 02, 2014 34.88 35.19 34.49 34.54 9,973 +0.19(+0.55%)
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.