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, 2011 25.11 25.30 23.56 25.29 13,253 +0.93(+3.83%)
Nov 29, 2011 24.97 24.97 23.98 24.35 2,709 -0.66(-2.64%)
Nov 28, 2011 23.68 25.02 23.54 25.02 5,871 +2.26(+9.94%)
Nov 25, 2011 22.93 22.93 22.75 22.75 4,312 -0.18(-0.79%)
Nov 23, 2011 23.58 23.58 22.75 22.93 5,410 -0.81(-3.43%)
Nov 22, 2011 23.69 23.98 23.69 23.75 1,308 +0.05(+0.19%)
Nov 21, 2011 24.23 24.97 23.70 23.70 6,001 -0.85(-3.46%)
Nov 18, 2011 24.51 24.71 24.51 24.55 3,067 -0.05(-0.22%)
Nov 17, 2011 24.66 24.93 24.46 24.61 2,295 -0.54(-2.16%)
Nov 16, 2011 24.81 25.42 24.73 25.15 5,279 +0.01(+0.04%)
Nov 15, 2011 24.30 25.14 24.30 25.14 2,900 +0.82(+3.39%)
Nov 14, 2011 24.11 24.50 24.11 24.32 5,621 -0.52(-2.08%)
Nov 11, 2011 24.86 24.86 24.58 24.83 3,552 +1.00(+4.21%)
Nov 10, 2011 23.27 23.93 23.27 23.83 2,084 +0.17(+0.73%)
Nov 09, 2011 24.28 25.01 23.66 23.66 6,768 -1.76(-6.94%)
Nov 08, 2011 25.42 25.42 25.42 25.42 927 +0.53(+2.14%)
Nov 07, 2011 25.02 25.02 24.89 24.89 384 -0.14(-0.54%)
Nov 04, 2011 25.11 25.21 24.76 25.02 2,149 -0.24(-0.97%)
Nov 03, 2011 25.16 25.36 25.16 25.27 3,140 +0.64(+2.61%)
Nov 02, 2011 24.04 25.06 23.98 24.63 5,283 +1.09(+4.65%)
Nov 01, 2011 23.72 24.57 23.49 23.53 5,170 -0.96(-3.92%)
Oct 31, 2011 24.83 25.29 24.49 24.49 3,894 -0.74(-2.94%)
Oct 28, 2011 25.21 25.32 25.00 25.23 3,219 +0.03(+0.11%)
Oct 27, 2011 24.32 25.31 24.10 25.21 20,698 +1.54(+6.51%)
Oct 26, 2011 25.07 25.07 23.24 23.66 8,597 +0.47(+2.02%)
Oct 25, 2011 24.36 24.36 23.20 23.20 35,070 -1.25(-5.12%)
Oct 24, 2011 24.61 24.76 24.23 24.45 6,582 +0.13(+0.52%)
Oct 21, 2011 24.48 24.57 23.87 24.32 8,310 +0.30(+1.24%)
Oct 20, 2011 24.32 24.32 23.76 24.03 3,266 -0.30(-1.22%)
Oct 19, 2011 25.00 25.13 24.32 24.32 8,971 -0.80(-3.19%)
Oct 18, 2011 24.54 25.12 24.46 25.12 9,736 +0.84(+3.45%)
Oct 17, 2011 25.08 25.08 23.97 24.29 6,854 -0.79(-3.16%)
Oct 14, 2011 24.58 25.16 24.41 25.08 4,027 +0.76(+3.11%)
Oct 13, 2011 23.87 24.32 23.79 24.32 2,709 +0.10(+0.41%)
Oct 12, 2011 22.99 24.22 22.99 24.22 5,086 +1.79(+7.99%)
Oct 11, 2011 21.89 22.43 21.14 22.43 7,493 +0.41(+1.84%)
Oct 10, 2011 21.03 22.11 21.03 22.03 5,494 +0.89(+4.22%)
Oct 07, 2011 20.72 21.96 20.72 21.13 5,793 +0.50(+2.40%)
Oct 06, 2011 20.67 20.67 20.31 20.64 5,802 +0.27(+1.33%)
Oct 05, 2011 19.94 20.92 19.10 20.37 3,332 +0.62(+3.15%)
Oct 04, 2011 18.91 19.89 18.47 19.75 13,960 +0.72(+3.79%)
Oct 03, 2011 20.76 20.76 18.78 19.03 18,927 -1.89(-9.04%)
Sep 30, 2011 20.93 21.17 20.50 20.92 6,862 -0.63(-2.93%)
Sep 29, 2011 21.52 21.55 20.30 21.55 3,282 +0.47(+2.22%)
Sep 28, 2011 21.97 22.03 20.84 21.08 4,502 -0.86(-3.94%)
Sep 27, 2011 22.19 22.19 21.12 21.94 6,629 +0.86(+4.06%)
Sep 26, 2011 20.60 21.30 20.31 21.09 1,911 +0.49(+2.36%)
Sep 23, 2011 20.43 20.99 20.43 20.60 5,618 +0.29(+1.42%)
Sep 22, 2011 19.78 22.70 19.78 20.31 7,863 -0.32(-1.57%)
Sep 21, 2011 21.50 21.51 20.58 20.64 5,273 -0.83(-3.86%)
Sep 20, 2011 21.58 22.06 21.36 21.47 5,318 +0.02(+0.08%)
Sep 19, 2011 21.25 22.08 21.17 21.45 6,340 -0.47(-2.14%)
Sep 16, 2011 23.13 23.13 21.91 21.92 11,430 -1.08(-4.70%)
Sep 15, 2011 22.98 23.06 22.76 23.00 4,483 -0.09(-0.39%)
Sep 14, 2011 22.28 23.09 21.80 23.09 8,354 +1.14(+5.21%)
Sep 13, 2011 21.62 21.95 21.39 21.94 3,039 +1.08(+5.18%)
Sep 12, 2011 20.26 21.32 20.26 20.86 2,969 +0.55(+2.71%)
Sep 09, 2011 21.15 21.15 20.31 20.31 6,744 -0.89(-4.21%)
Sep 08, 2011 22.34 22.34 21.20 21.21 3,716 -1.42(-6.29%)
Sep 07, 2011 22.92 23.06 22.23 22.63 3,847 +1.29(+6.04%)
Sep 06, 2011 21.29 21.62 20.94 21.34 3,790 -0.56(-2.55%)
Sep 02, 2011 22.82 22.82 21.21 21.90 8,083 -1.44(-6.18%)
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.