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, 2010 18.73 19.34 18.58 18.58 4,920 +0.15(+0.82%)
Aug 30, 2010 18.87 18.87 18.43 18.43 3,452 -0.48(-2.53%)
Aug 27, 2010 18.59 18.94 18.49 18.90 4,928 +0.75(+4.14%)
Aug 26, 2010 18.26 18.26 18.09 18.15 2,233 -0.11(-0.58%)
Aug 25, 2010 17.94 18.26 17.83 18.26 2,293 +0.28(+1.57%)
Aug 24, 2010 17.91 18.18 17.83 17.98 7,634 +0.06(+0.35%)
Aug 23, 2010 18.13 18.36 17.91 17.91 3,633 -0.14(-0.78%)
Aug 20, 2010 18.13 18.31 18.06 18.06 15,838 -0.09(-0.49%)
Aug 19, 2010 18.44 18.67 17.83 18.14 13,510 -0.34(-1.82%)
Aug 18, 2010 18.98 19.02 17.47 18.48 23,242 +0.26(+1.41%)
Aug 17, 2010 17.76 18.40 17.76 18.22 5,175 +0.68(+3.88%)
Aug 16, 2010 17.38 17.64 17.16 17.54 4,642 +0.13(+0.76%)
Aug 13, 2010 17.63 17.96 17.40 17.41 9,418 -0.28(-1.60%)
Aug 12, 2010 17.60 18.35 17.60 17.69 7,989 +0.08(+0.45%)
Aug 11, 2010 18.27 18.35 17.61 17.61 7,412 -0.84(-4.55%)
Aug 10, 2010 18.88 18.88 18.45 18.45 5,826 -0.58(-3.07%)
Aug 09, 2010 19.02 19.13 18.87 19.04 2,801 +0.16(+0.84%)
Aug 06, 2010 19.02 19.04 18.75 18.88 3,307 -0.04(-0.23%)
Aug 05, 2010 19.30 19.30 18.86 18.92 6,329 -0.08(-0.42%)
Aug 04, 2010 18.73 19.05 18.59 19.00 4,819 +0.30(+1.61%)
Aug 03, 2010 18.71 18.71 18.44 18.70 13,530 -0.16(-0.84%)
Aug 02, 2010 19.28 19.28 18.67 18.86 7,316 -0.14(-0.74%)
Jul 30, 2010 18.73 19.24 18.73 19.00 2,590 -0.08(-0.42%)
Jul 29, 2010 19.19 19.21 18.87 19.08 10,654 +0.10(+0.51%)
Jul 28, 2010 19.09 19.21 18.50 18.98 5,831 -0.11(-0.55%)
Jul 27, 2010 19.22 19.25 18.87 19.09 4,260 +0.18(+0.93%)
Jul 26, 2010 18.47 18.95 18.12 18.91 10,986 +0.46(+2.48%)
Jul 23, 2010 18.26 18.46 17.91 18.46 13,054 +0.18(+1.01%)
Jul 22, 2010 18.25 18.45 17.99 18.27 16,240 +0.28(+1.56%)
Jul 21, 2010 18.66 18.66 17.92 17.99 7,498 -0.52(-2.80%)
Jul 20, 2010 18.36 18.93 17.95 18.51 11,563 -0.07(-0.38%)
Jul 19, 2010 18.58 18.58 18.04 18.58 4,570 +0.08(+0.43%)
Jul 16, 2010 18.74 19.09 18.13 18.50 13,012 -0.40(-2.14%)
Jul 15, 2010 19.19 19.27 18.72 18.90 4,299 -0.23(-1.20%)
Jul 14, 2010 19.15 19.19 18.96 19.13 3,475 -0.02(-0.09%)
Jul 13, 2010 19.05 19.35 18.84 19.15 12,014 +0.47(+2.50%)
Jul 12, 2010 18.61 18.82 18.46 18.68 6,761 +0.04(+0.24%)
Jul 09, 2010 18.76 18.98 18.17 18.64 5,659 +0.02(+0.09%)
Jul 08, 2010 18.90 18.90 18.17 18.62 15,632 -0.18(-0.98%)
Jul 07, 2010 18.83 18.86 18.58 18.81 8,700 +0.29(+1.57%)
Jul 06, 2010 18.99 19.14 18.37 18.52 23,179 -0.26(-1.41%)
Jul 02, 2010 19.25 19.25 18.75 18.78 13,415 -0.47(-2.42%)
Jul 01, 2010 19.43 19.62 19.25 19.25 13,337 -0.14(-0.73%)
Jun 30, 2010 19.56 19.62 19.17 19.39 15,906 +0.15(+0.78%)
Jun 29, 2010 19.43 19.65 19.21 19.24 13,299 -0.89(-4.41%)
Jun 25, 2010 19.37 20.13 19.16 20.13 103,824 +0.89(+4.62%)
Jun 24, 2010 19.45 19.57 19.23 19.24 15,664 -0.33(-1.66%)
Jun 23, 2010 19.45 19.56 19.22 19.56 23,694 +0.42(+2.21%)
Jun 22, 2010 19.35 19.35 19.14 19.14 17,540 -0.22(-1.14%)
Jun 21, 2010 19.63 19.66 19.35 19.36 6,570 -0.16(-0.81%)
Jun 18, 2010 19.58 19.60 19.34 19.52 20,634 +0.04(+0.23%)
Jun 17, 2010 19.35 19.63 19.35 19.48 4,175 +0.23(+1.19%)
Jun 16, 2010 19.41 19.48 19.11 19.25 5,757 -0.39(-1.97%)
Jun 15, 2010 18.71 19.63 18.71 19.63 9,179 +0.99(+5.28%)
Jun 14, 2010 18.73 19.03 18.54 18.65 9,430 +0.11(+0.57%)
Jun 11, 2010 18.51 19.03 18.39 18.54 12,106 -0.27(-1.45%)
Jun 10, 2010 17.99 19.05 17.82 18.82 10,588 +1.57(+9.13%)
Jun 09, 2010 17.52 17.64 16.84 17.24 5,042 -0.10(-0.56%)
Jun 08, 2010 17.59 17.89 17.23 17.34 10,218 -0.67(-3.71%)
Jun 07, 2010 18.52 18.52 17.84 18.01 9,935 -0.03(-0.15%)
Jun 04, 2010 18.70 19.33 18.03 18.03 7,367 -1.20(-6.22%)
Jun 03, 2010 18.39 19.34 18.39 19.23 9,038 +0.75(+4.05%)
Jun 02, 2010 16.93 18.48 16.93 18.48 7,688 +0.92(+5.26%)
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.