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 (%)
Mar 31, 2003 27.80 27.80 27.35 27.35 1,600 -0.33(-1.19%)
Mar 28, 2003 27.68 27.68 27.68 27.68 100 +0.48(+1.76%)
Mar 27, 2003 27.20 27.20 27.20 27.20 100 +0.01(+0.04%)
Mar 26, 2003 26.95 27.19 26.95 27.19 50,000 -0.30(-1.09%)
Mar 25, 2003 27.02 27.52 27.02 27.49 1,900 +0.28(+1.03%)
Mar 24, 2003 27.89 27.89 27.00 27.21 7,400 -0.74(-2.65%)
Mar 21, 2003 27.85 28.15 27.54 27.95 9,900 +0.07(+0.25%)
Mar 20, 2003 27.00 27.88 27.00 27.88 6,600 +0.63(+2.31%)
Mar 19, 2003 26.90 27.25 26.90 27.25 600 +0.30(+1.11%)
Mar 18, 2003 26.95 26.95 26.60 26.95 1,600 -0.04(-0.15%)
Mar 17, 2003 27.19 27.24 26.84 26.99 7,500 -0.26(-0.96%)
Mar 14, 2003 27.25 27.51 27.11 27.25 1,800 +0.00(+0.00%)
Mar 13, 2003 27.25 27.25 27.25 27.25 2,000 -0.04(-0.15%)
Mar 12, 2003 27.07 27.29 27.07 27.29 200 +0.23(+0.85%)
Mar 11, 2003 27.20 27.20 27.06 27.06 2,500 -0.12(-0.44%)
Mar 10, 2003 27.40 27.45 27.16 27.18 2,100 -0.27(-0.98%)
Mar 07, 2003 27.34 27.45 27.26 27.45 2,400 +0.00(+0.00%)
Mar 06, 2003 27.97 27.97 27.32 27.45 4,800 -0.45(-1.62%)
Mar 05, 2003 27.16 28.00 27.16 27.90 6,700 +0.60(+2.20%)
Mar 04, 2003 27.84 27.84 27.30 27.30 1,400 -0.53(-1.90%)
Mar 03, 2003 27.90 28.24 27.81 27.83 1,400 -0.07(-0.25%)
Feb 28, 2003 28.38 28.40 27.90 27.90 2,400 -0.57(-2.00%)
Feb 27, 2003 28.27 28.47 28.27 28.47 2,700 +0.35(+1.24%)
Feb 26, 2003 28.10 28.21 27.92 28.12 1,200 -0.27(-0.95%)
Feb 25, 2003 28.11 28.39 28.11 28.39 500 +0.27(+0.96%)
Feb 24, 2003 28.06 28.23 27.62 28.12 2,000 +0.05(+0.18%)
Feb 21, 2003 28.05 28.07 27.75 28.07 2,300 +0.03(+0.11%)
Feb 20, 2003 27.57 28.38 27.57 28.04 3,500 +0.17(+0.61%)
Feb 19, 2003 28.26 28.35 27.50 27.87 7,600 -0.43(-1.52%)
Feb 18, 2003 28.14 28.30 28.14 28.30 3,200 +0.26(+0.93%)
Feb 14, 2003 27.65 28.12 27.65 28.04 3,800 +0.15(+0.54%)
Feb 13, 2003 27.53 27.89 27.51 27.89 4,900 +0.19(+0.69%)
Feb 12, 2003 27.80 27.99 27.50 27.70 3,400 -0.05(-0.18%)
Feb 11, 2003 27.00 27.75 27.00 27.75 2,800 +0.59(+2.17%)
Feb 10, 2003 27.01 27.16 27.01 27.16 3,600 +0.11(+0.41%)
Feb 07, 2003 27.00 27.17 27.00 27.05 90,000 -0.02(-0.08%)
Feb 06, 2003 27.01 27.17 27.01 27.07 5,500 +0.01(+0.04%)
Feb 05, 2003 27.16 27.16 27.02 27.06 10,700 -0.03(-0.11%)
Feb 04, 2003 27.27 27.27 27.01 27.09 1,100 -0.41(-1.49%)
Feb 03, 2003 27.50 27.50 27.50 27.50 100 +0.10(+0.36%)
Jan 31, 2003 27.10 27.50 27.09 27.40 1,600 +0.39(+1.45%)
Jan 30, 2003 27.05 27.01 26.76 27.01 14,300 -0.09(-0.33%)
Jan 29, 2003 26.51 27.10 26.50 27.10 5,600 +0.42(+1.57%)
Jan 28, 2003 26.75 26.80 26.68 26.68 3,100 -0.02(-0.07%)
Jan 27, 2003 26.61 26.84 26.60 26.70 2,000 +0.00(+0.00%)
Jan 24, 2003 26.79 26.79 26.50 26.70 5,300 +0.00(+0.00%)
Jan 23, 2003 26.50 26.80 26.45 26.70 10,100 +0.20(+0.75%)
Jan 22, 2003 26.77 26.77 26.49 26.50 3,500 +0.00(+0.00%)
Jan 21, 2003 26.58 26.71 26.50 26.50 2,300 -0.01(-0.04%)
Jan 17, 2003 26.62 26.70 26.50 26.51 19,500 -0.10(-0.38%)
Jan 16, 2003 26.69 26.77 26.61 26.61 3,600 +0.05(+0.19%)
Jan 15, 2003 26.76 26.76 26.56 26.56 500 -0.21(-0.78%)
Jan 14, 2003 26.61 26.77 26.55 26.77 800 -0.12(-0.45%)
Jan 13, 2003 26.51 26.89 26.50 26.89 500 +0.03(+0.11%)
Jan 10, 2003 26.50 26.86 26.40 26.86 1,900 +0.35(+1.32%)
Jan 09, 2003 26.51 27.00 26.51 26.51 3,000 -0.00(-0.00%)
Jan 08, 2003 26.56 26.56 26.51 26.51 1,300 -0.19(-0.71%)
Jan 07, 2003 26.60 26.79 26.55 26.70 23,500 +0.09(+0.34%)
Jan 06, 2003 26.50 26.61 26.50 26.61 1,100 -0.09(-0.34%)
Jan 03, 2003 26.94 26.94 26.70 26.70 1,200 +0.06(+0.23%)
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.