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, 2012 28.43 28.99 28.43 28.77 3,321 +0.63(+2.25%)
Aug 30, 2012 28.32 28.32 28.14 28.14 560 -0.39(-1.38%)
Aug 29, 2012 27.85 28.58 27.85 28.54 2,392 +0.71(+2.57%)
Aug 27, 2012 28.11 28.11 27.48 27.82 1,595 -0.39(-1.40%)
Aug 24, 2012 27.85 28.21 27.85 28.21 2,140 +0.17(+0.62%)
Aug 23, 2012 28.16 28.16 28.04 28.04 565 -0.13(-0.46%)
Aug 22, 2012 26.36 28.42 26.36 28.17 1,928 -0.29(-1.03%)
Aug 21, 2012 28.58 28.58 28.24 28.46 3,057 -0.10(-0.35%)
Aug 20, 2012 28.69 29.01 28.39 28.56 12,680 -0.42(-1.45%)
Aug 17, 2012 28.86 29.09 28.13 28.98 3,770 -0.23(-0.78%)
Aug 16, 2012 28.66 29.21 28.49 29.21 10,559 +0.65(+2.28%)
Aug 15, 2012 27.99 28.63 27.99 28.56 3,617 +0.33(+1.17%)
Aug 14, 2012 27.99 28.54 27.81 28.23 1,257 +0.14(+0.49%)
Aug 13, 2012 27.85 28.21 27.78 28.10 2,590 +0.43(+1.56%)
Aug 10, 2012 28.17 28.20 26.75 27.67 2,643 -0.59(-2.08%)
Aug 09, 2012 28.25 28.25 28.25 28.25 230 +0.16(+0.55%)
Aug 08, 2012 27.86 28.10 26.75 28.10 1,641 -0.07(-0.26%)
Aug 07, 2012 28.31 28.31 28.02 28.17 3,565 -0.12(-0.42%)
Aug 06, 2012 28.13 28.31 28.13 28.29 2,510 -0.02(-0.06%)
Aug 03, 2012 27.50 28.31 27.50 28.31 5,150 +1.58(+5.93%)
Aug 02, 2012 26.39 27.02 26.39 26.72 3,223 +0.16(+0.59%)
Aug 01, 2012 27.57 27.57 26.57 26.57 6,268 -0.99(-3.59%)
Jul 31, 2012 27.72 27.90 27.47 27.56 2,857 -0.43(-1.54%)
Jul 30, 2012 28.85 28.85 27.99 27.99 964 +0.56(+2.04%)
Jul 27, 2012 26.90 27.43 26.90 27.43 5,846 +0.68(+2.56%)
Jul 26, 2012 26.92 26.92 26.35 26.74 1,450 +0.36(+1.38%)
Jul 25, 2012 26.80 26.80 26.38 26.38 1,583 +0.00(+0.00%)
Jul 24, 2012 27.01 27.14 25.97 26.38 3,024 -0.66(-2.43%)
Jul 23, 2012 27.34 27.36 27.03 27.03 2,954 -0.88(-3.17%)
Jul 20, 2012 28.02 28.74 27.92 27.92 3,944 -0.49(-1.73%)
Jul 19, 2012 28.83 28.83 27.85 28.41 3,305 -0.16(-0.54%)
Jul 18, 2012 28.56 28.94 28.00 28.57 3,473 +0.42(+1.49%)
Jul 17, 2012 28.70 28.91 27.03 28.15 15,008 -0.47(-1.63%)
Jul 16, 2012 28.74 29.33 28.28 28.61 8,074 -0.56(-1.91%)
Jul 13, 2012 28.25 29.17 28.25 29.17 6,999 +0.97(+3.43%)
Jul 12, 2012 27.51 28.28 27.46 28.20 12,493 +0.50(+1.81%)
Jul 11, 2012 27.35 27.82 26.94 27.70 8,350 +0.43(+1.57%)
Jul 10, 2012 26.92 27.28 26.92 27.27 8,784 +0.75(+2.82%)
Jul 09, 2012 26.99 27.35 26.46 26.52 4,343 +0.25(+0.94%)
Jul 06, 2012 27.24 27.37 26.28 26.28 1,256 -0.64(-2.37%)
Jul 05, 2012 26.92 26.92 26.92 26.92 109 -0.22(-0.81%)
Jul 03, 2012 27.35 27.37 26.94 27.14 5,141 -0.35(-1.26%)
Jul 02, 2012 27.14 27.74 26.65 27.48 25,023 +0.36(+1.31%)
Jun 29, 2012 26.12 27.51 25.94 27.13 15,855 +1.58(+6.18%)
Jun 28, 2012 25.56 25.66 25.55 25.55 1,930 -0.37(-1.41%)
Jun 27, 2012 25.99 26.22 25.68 25.91 1,938 +0.03(+0.11%)
Jun 26, 2012 26.20 26.28 25.39 25.89 6,353 -0.30(-1.15%)
Jun 25, 2012 26.24 26.39 25.92 26.19 2,590 -0.23(-0.86%)
Jun 22, 2012 25.26 27.05 24.78 26.41 87,632 +1.50(+6.00%)
Jun 21, 2012 25.64 25.64 24.92 24.92 3,113 -0.95(-3.67%)
Jun 20, 2012 25.55 25.87 25.55 25.87 767 -0.05(-0.18%)
Jun 19, 2012 25.57 25.91 25.17 25.91 6,551 +0.64(+2.53%)
Jun 18, 2012 25.37 25.46 24.87 25.27 3,605 -0.31(-1.21%)
Jun 15, 2012 25.30 25.58 25.20 25.58 8,997 +0.09(+0.36%)
Jun 14, 2012 25.16 25.49 25.09 25.49 2,327 +0.36(+1.45%)
Jun 13, 2012 25.08 25.13 25.08 25.13 2,080 -0.26(-1.04%)
Jun 12, 2012 24.95 25.78 24.95 25.39 12,565 +0.53(+2.13%)
Jun 11, 2012 25.42 25.50 24.86 24.86 4,573 -0.64(-2.50%)
Jun 08, 2012 25.67 25.67 25.50 25.50 1,562 -0.20(-0.78%)
Jun 07, 2012 26.34 26.34 25.14 25.70 4,923 -0.12(-0.46%)
Jun 06, 2012 25.80 26.31 25.26 25.82 2,687 +0.37(+1.47%)
Jun 05, 2012 25.29 26.37 24.89 25.45 14,565 +0.05(+0.18%)
Jun 04, 2012 25.18 25.54 24.86 25.40 9,439 +0.54(+2.17%)
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.