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 (%)
Nov 30, 2007 21.03 21.58 21.03 21.58 9,798 +0.03(+0.14%)
Nov 29, 2007 22.25 22.25 21.55 21.55 5,592 -0.95(-4.22%)
Nov 28, 2007 22.49 22.50 22.49 22.50 7,025 -0.25(-1.10%)
Nov 27, 2007 23.40 23.40 22.35 22.75 199,302 -0.64(-2.74%)
Nov 26, 2007 23.15 23.39 23.15 23.39 2,300 +0.00(+0.00%)
Nov 23, 2007 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Nov 21, 2007 23.25 23.39 23.25 23.39 200 -0.11(-0.47%)
Nov 20, 2007 23.50 23.55 23.50 23.50 405 +0.00(+0.00%)
Nov 19, 2007 23.50 23.50 23.50 23.50 187 +0.00(+0.00%)
Nov 16, 2007 23.50 23.57 23.20 23.50 50,900 +0.15(+0.64%)
Nov 15, 2007 23.73 23.73 23.35 23.35 1,172 +0.19(+0.82%)
Nov 14, 2007 23.50 23.50 23.16 23.16 400 -0.84(-3.50%)
Nov 13, 2007 24.00 24.00 24.00 24.00 905 +0.60(+2.56%)
Nov 12, 2007 25.49 25.49 23.02 23.40 300 +0.09(+0.39%)
Nov 09, 2007 23.10 23.92 23.10 23.31 2,414 -1.68(-6.72%)
Nov 08, 2007 24.99 24.99 24.99 24.99 200 +0.43(+1.75%)
Nov 07, 2007 22.01 25.00 22.01 24.56 4,800 +0.34(+1.40%)
Nov 06, 2007 24.22 24.22 24.22 24.22 0 +0.00(+0.00%)
Nov 05, 2007 24.22 24.22 24.22 24.22 200 +0.46(+1.94%)
Nov 02, 2007 24.20 24.20 23.76 23.76 2,000 -0.39(-1.61%)
Nov 01, 2007 24.16 24.18 24.00 24.15 1,200 -0.52(-2.11%)
Oct 31, 2007 24.50 25.00 24.50 24.67 2,879 +0.17(+0.69%)
Oct 30, 2007 24.25 24.92 24.25 24.50 2,200 +0.01(+0.04%)
Oct 29, 2007 24.04 24.49 24.04 24.49 900 +0.74(+3.12%)
Oct 26, 2007 23.29 23.80 22.85 23.75 2,127 +0.50(+2.15%)
Oct 25, 2007 21.97 23.25 21.54 23.25 40,144 +0.76(+3.38%)
Oct 24, 2007 22.49 22.49 22.49 22.49 100 +0.49(+2.23%)
Oct 23, 2007 21.95 22.00 21.94 22.00 400 -0.05(-0.23%)
Oct 22, 2007 22.02 22.16 22.00 22.05 28,500 +0.04(+0.18%)
Oct 19, 2007 22.41 22.59 22.01 22.01 2,209 -0.31(-1.39%)
Oct 18, 2007 22.25 22.49 22.25 22.32 1,250 +0.32(+1.45%)
Oct 17, 2007 21.95 22.00 21.95 22.00 218 -0.11(-0.50%)
Oct 16, 2007 22.00 22.24 22.00 22.11 1,033 +0.00(+0.00%)
Oct 15, 2007 22.49 22.49 22.10 22.11 11,841 -0.33(-1.47%)
Oct 12, 2007 22.45 22.45 22.42 22.44 877 +0.11(+0.49%)
Oct 11, 2007 22.45 22.45 22.33 22.33 600 +0.03(+0.13%)
Oct 10, 2007 22.41 22.58 22.00 22.30 12,555 +0.81(+3.77%)
Oct 09, 2007 21.75 21.75 21.49 21.49 1,700 +0.41(+1.94%)
Oct 08, 2007 21.08 21.08 21.08 21.08 123 -0.42(-1.95%)
Oct 05, 2007 21.61 21.61 21.50 21.50 650 -0.49(-2.23%)
Oct 04, 2007 21.99 21.99 21.99 21.99 153 +0.00(+0.00%)
Oct 03, 2007 21.99 21.99 21.99 21.99 100 +0.25(+1.15%)
Oct 02, 2007 21.16 21.75 21.16 21.74 800 +0.33(+1.54%)
Oct 01, 2007 21.47 21.47 21.41 21.41 288 -0.37(-1.70%)
Sep 28, 2007 21.60 21.78 21.15 21.78 8,944 -0.22(-1.00%)
Sep 27, 2007 22.00 22.00 22.00 22.00 1,500 +0.24(+1.10%)
Sep 26, 2007 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Sep 25, 2007 21.63 21.76 21.60 21.76 400 -0.24(-1.09%)
Sep 24, 2007 21.78 22.00 21.53 22.00 3,948 +0.47(+2.18%)
Sep 21, 2007 21.53 21.53 21.53 21.53 300 -0.71(-3.19%)
Sep 20, 2007 21.04 22.49 20.75 22.24 9,562 +1.24(+5.90%)
Sep 19, 2007 21.00 21.00 21.00 21.00 3,308 +0.00(+0.00%)
Sep 18, 2007 20.85 21.00 20.85 21.00 2,871 +0.40(+1.94%)
Sep 17, 2007 20.61 20.65 20.60 20.60 1,600 -0.55(-2.60%)
Sep 14, 2007 21.15 21.15 21.15 21.15 100 +0.50(+2.42%)
Sep 13, 2007 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Sep 12, 2007 20.70 20.70 20.65 20.65 3,177 +0.15(+0.73%)
Sep 11, 2007 20.50 20.54 20.50 20.50 409 +0.00(+0.00%)
Sep 10, 2007 20.49 20.51 20.49 20.50 700 +0.00(+0.00%)
Sep 07, 2007 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Sep 06, 2007 20.50 20.50 20.50 20.50 6,500 -0.35(-1.68%)
Sep 05, 2007 21.50 21.50 20.85 20.85 645 +0.35(+1.71%)
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.