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 (%)
Jun 28, 2002 23.45 23.91 22.80 23.80 170,114 +0.07(+0.29%)
Jun 27, 2002 23.38 23.78 23.20 23.73 12,192 +0.35(+1.49%)
Jun 26, 2002 22.91 23.38 22.91 23.38 6,556 +0.47(+2.05%)
Jun 25, 2002 22.80 22.91 22.51 22.91 19,323 +1.48(+6.90%)
Jun 21, 2002 21.87 21.87 21.43 21.43 3,335 -0.43(-1.99%)
Jun 20, 2002 21.43 21.87 21.43 21.87 5,866 +0.14(+0.64%)
Jun 19, 2002 21.72 21.73 21.43 21.73 10,811 +0.34(+1.59%)
Jun 18, 2002 21.38 21.73 21.30 21.39 5,635 -0.52(-2.38%)
Jun 17, 2002 21.82 21.91 21.37 21.91 1,265 +0.61(+2.86%)
Jun 14, 2002 21.21 21.95 21.21 21.30 9,776 +0.00(+0.00%)
Jun 12, 2002 21.74 21.74 21.08 21.30 11,732 -0.65(-2.97%)
Jun 11, 2002 21.30 21.95 21.30 21.95 9,546 +0.65(+3.06%)
Jun 10, 2002 21.31 21.51 21.30 21.30 6,901 +0.00(+0.00%)
Jun 07, 2002 21.52 21.53 21.30 21.30 30,940 -0.22(-1.01%)
Jun 06, 2002 22.17 22.17 21.30 21.52 16,447 -0.85(-3.81%)
Jun 05, 2002 22.17 22.37 22.17 22.37 575 -0.33(-1.45%)
May 31, 2002 22.17 22.70 22.13 22.70 6,441 +0.59(+2.67%)
May 28, 2002 22.30 22.30 22.08 22.11 5,290 -0.28(-1.24%)
May 27, 2002 22.29 22.39 22.29 22.39 3,680 +0.00(+0.00%)
May 24, 2002 22.29 22.39 22.29 22.39 3,680 +0.23(+1.02%)
May 23, 2002 22.29 22.29 22.16 22.16 1,955 -0.14(-0.62%)
May 22, 2002 22.08 22.30 22.08 22.30 15,527 +0.22(+0.98%)
May 21, 2002 22.27 22.47 22.08 22.08 4,945 -0.09(-0.39%)
May 20, 2002 22.17 22.47 22.08 22.17 5,750 +0.00(+0.00%)
May 17, 2002 22.38 22.38 22.17 22.17 2,760 -0.11(-0.51%)
May 16, 2002 21.82 22.28 21.82 22.28 460 +0.43(+1.95%)
May 15, 2002 22.40 22.40 21.86 21.86 5,175 -0.53(-2.37%)
May 14, 2002 22.43 22.95 22.39 22.39 4,945 -0.30(-1.30%)
May 13, 2002 22.27 22.68 22.14 22.68 1,380 +0.53(+2.39%)
May 10, 2002 22.78 23.25 22.10 22.15 3,680 -0.63(-2.79%)
May 09, 2002 22.79 22.79 22.79 22.79 115 -0.37(-1.58%)
May 08, 2002 22.59 23.15 22.59 23.15 2,185 +0.57(+2.54%)
May 07, 2002 23.04 23.27 22.58 22.58 2,070 -0.63(-2.73%)
May 06, 2002 23.47 23.47 23.21 23.21 1,380 -0.26(-1.11%)
May 03, 2002 23.47 23.47 23.47 23.47 115 -0.61(-2.53%)
May 02, 2002 24.08 24.13 24.08 24.08 2,070 +0.00(+0.00%)
May 01, 2002 24.07 24.33 23.69 24.08 6,786 +0.01(+0.04%)
Apr 30, 2002 23.90 24.07 23.82 24.07 7,706 +0.17(+0.73%)
Apr 29, 2002 23.82 23.91 23.26 23.90 4,485 +0.60(+2.57%)
Apr 26, 2002 23.04 23.91 23.04 23.30 9,661 +0.27(+1.17%)
Apr 25, 2002 22.84 23.03 22.82 23.03 4,485 +0.03(+0.15%)
Apr 24, 2002 22.83 23.00 22.83 23.00 1,840 +0.08(+0.36%)
Apr 23, 2002 22.60 22.94 22.55 22.91 4,945 +0.35(+1.56%)
Apr 22, 2002 22.39 22.56 22.39 22.56 5,405 +0.23(+1.01%)
Apr 19, 2002 22.60 22.60 22.34 22.34 5,750 -0.46(-2.02%)
Apr 18, 2002 22.61 22.80 22.61 22.80 3,335 -0.03(-0.11%)
Apr 17, 2002 22.25 22.82 22.25 22.82 11,962 +0.25(+1.12%)
Apr 16, 2002 22.47 22.57 22.14 22.57 7,131 -0.25(-1.11%)
Apr 15, 2002 22.74 22.82 22.26 22.82 2,875 +0.22(+0.96%)
Apr 12, 2002 22.27 22.86 22.27 22.60 7,246 +0.30(+1.36%)
Apr 11, 2002 22.60 22.76 22.13 22.30 20,358 -0.13(-0.58%)
Apr 10, 2002 23.39 23.99 22.39 22.43 23,003 -1.00(-4.27%)
Apr 09, 2002 22.00 23.43 22.00 23.43 8,166 +1.36(+6.14%)
Apr 08, 2002 21.40 22.07 21.31 22.07 2,415 -0.10(-0.43%)
Apr 05, 2002 20.74 22.25 20.74 22.17 33,125 +1.44(+6.96%)
Apr 04, 2002 20.64 20.74 20.64 20.73 4,600 +0.30(+1.45%)
Apr 03, 2002 20.34 20.65 20.34 20.43 5,175 +0.09(+0.43%)
Apr 02, 2002 19.81 20.34 19.81 20.34 2,760 +0.78(+4.00%)
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.