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, 2019 76.49 76.96 75.62 76.22 4,138 +0.66(+0.87%)
Jan 30, 2019 75.42 75.56 74.68 75.56 9,698 +0.57(+0.76%)
Jan 29, 2019 75.39 76.03 74.70 74.99 4,524 -0.44(-0.58%)
Jan 28, 2019 75.32 77.77 74.51 75.43 5,190 -0.05(-0.07%)
Jan 25, 2019 77.44 77.93 71.55 75.48 12,343 +2.66(+3.65%)
Jan 24, 2019 75.94 75.97 69.82 72.83 24,390 -3.54(-4.63%)
Jan 23, 2019 76.53 76.95 75.58 76.37 5,712 +0.78(+1.04%)
Jan 22, 2019 75.10 77.56 75.10 75.58 2,943 +0.07(+0.09%)
Jan 18, 2019 76.38 76.47 75.09 75.51 7,752 -0.85(-1.12%)
Jan 17, 2019 75.92 77.42 75.48 76.37 9,620 +0.83(+1.10%)
Jan 16, 2019 70.58 76.97 70.58 75.53 13,297 +4.36(+6.13%)
Jan 15, 2019 71.59 71.59 70.63 71.17 10,348 -0.05(-0.07%)
Jan 14, 2019 70.58 71.34 70.09 71.22 4,885 +0.68(+0.96%)
Jan 11, 2019 71.84 73.09 70.54 70.54 6,018 -0.85(-1.19%)
Jan 10, 2019 71.07 71.72 70.58 71.40 2,799 -0.35(-0.49%)
Jan 09, 2019 72.58 72.58 71.23 71.75 3,337 -0.64(-0.88%)
Jan 08, 2019 73.19 73.50 71.90 72.39 2,429 +1.61(+2.27%)
Jan 07, 2019 71.17 71.17 69.45 70.78 4,946 -0.58(-0.81%)
Jan 04, 2019 69.64 73.31 68.96 71.36 20,911 +2.59(+3.76%)
Jan 03, 2019 67.48 69.28 66.84 68.77 4,876 +1.04(+1.53%)
Jan 02, 2019 66.66 67.73 66.53 67.73 12,440 +1.33(+2.01%)
Dec 31, 2018 70.20 70.20 66.40 66.40 5,304 +0.49(+0.74%)
Dec 28, 2018 63.87 70.26 63.87 65.91 17,545 +1.24(+1.91%)
Dec 27, 2018 69.14 69.78 64.21 64.67 24,711 -5.18(-7.41%)
Dec 26, 2018 68.13 70.47 66.17 69.85 7,995 +1.47(+2.15%)
Dec 24, 2018 68.72 68.72 68.38 68.38 816 -0.88(-1.27%)
Dec 21, 2018 68.13 73.05 68.13 69.26 15,709 +0.84(+1.23%)
Dec 20, 2018 68.13 69.65 68.13 68.42 4,870 -0.21(-0.30%)
Dec 19, 2018 69.35 69.80 68.62 68.62 10,068 -0.24(-0.34%)
Dec 18, 2018 70.45 70.45 68.67 68.86 5,689 +0.47(+0.69%)
Dec 17, 2018 72.05 72.05 68.38 68.39 12,164 -4.14(-5.70%)
Dec 14, 2018 73.52 73.52 72.35 72.52 6,018 -1.04(-1.41%)
Dec 13, 2018 75.68 75.68 73.56 73.56 5,963 -2.41(-3.17%)
Dec 12, 2018 77.54 77.54 75.97 75.97 4,600 -1.57(-2.02%)
Dec 11, 2018 78.49 78.49 77.09 77.54 5,189 -1.36(-1.73%)
Dec 10, 2018 78.18 79.21 78.18 78.91 4,891 +0.37(+0.47%)
Dec 07, 2018 79.99 79.99 77.95 78.53 3,468 -1.66(-2.07%)
Dec 06, 2018 79.22 80.36 79.22 80.19 10,839 +0.20(+0.25%)
Dec 04, 2018 72.11 80.62 72.11 79.99 5,610 -0.38(-0.48%)
Dec 03, 2018 79.90 80.38 79.27 80.38 1,731 +0.24(+0.29%)
Nov 30, 2018 80.29 80.39 79.90 80.14 6,120 -0.07(-0.09%)
Nov 29, 2018 79.65 80.39 79.62 80.21 3,874 +0.07(+0.09%)
Nov 28, 2018 80.09 80.39 80.09 80.14 3,702 +0.29(+0.37%)
Nov 27, 2018 79.82 80.09 79.82 79.85 978 +0.02(+0.02%)
Nov 26, 2018 80.49 80.49 78.77 79.83 4,209 -0.55(-0.68%)
Nov 23, 2018 79.41 80.38 78.42 80.38 1,224 +0.19(+0.23%)
Nov 21, 2018 80.19 80.19 80.19 0 +1.12(+1.41%)
Nov 20, 2018 79.59 79.59 78.52 79.07 5,263 -0.77(-0.97%)
Nov 19, 2018 79.57 79.85 79.57 79.85 1,714 +0.44(+0.56%)
Nov 16, 2018 79.48 79.90 78.52 79.41 5,202 -0.15(-0.18%)
Nov 15, 2018 78.39 80.04 78.39 79.55 5,462 +0.39(+0.50%)
Nov 14, 2018 77.44 79.41 77.35 79.16 5,991 +0.21(+0.26%)
Nov 13, 2018 79.93 79.93 78.47 78.95 9,640 -0.23(-0.28%)
Nov 12, 2018 79.31 80.39 78.87 79.18 5,068 -0.11(-0.14%)
Nov 09, 2018 79.01 79.35 78.45 79.29 6,120 +0.46(+0.58%)
Nov 08, 2018 78.34 78.83 78.02 78.83 1,940 +0.65(+0.83%)
Nov 07, 2018 75.68 78.18 74.37 78.18 5,206 +3.87(+5.21%)
Nov 06, 2018 72.78 74.31 72.78 74.31 5,441 +2.55(+3.55%)
Nov 05, 2018 72.30 72.78 71.76 71.76 2,941 -0.45(-0.62%)
Nov 02, 2018 73.78 73.81 71.58 72.21 5,100 -2.19(-2.94%)
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.