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 (%)
May 30, 2003 23.94 24.40 23.91 24.40 40,026 +0.46(+1.92%)
May 29, 2003 23.91 23.94 23.91 23.94 690 +0.24(+1.03%)
May 28, 2003 23.73 23.81 23.70 23.70 2,530 -0.12(-0.51%)
May 27, 2003 23.82 23.82 23.82 23.82 115 -0.09(-0.36%)
May 23, 2003 23.91 23.91 23.91 23.91 7,821 +0.13(+0.55%)
May 22, 2003 23.87 23.91 23.75 23.78 1,725 +0.00(+0.00%)
May 21, 2003 23.69 23.78 23.69 23.78 1,955 +0.09(+0.37%)
May 20, 2003 23.69 23.69 23.63 23.69 575 -0.01(-0.04%)
May 19, 2003 23.91 24.13 23.56 23.70 14,952 +0.14(+0.59%)
May 16, 2003 24.04 24.04 23.43 23.56 27,374 -0.20(-0.84%)
May 15, 2003 23.76 23.76 23.56 23.76 2,070 +0.27(+1.14%)
May 14, 2003 23.34 23.82 23.34 23.49 7,936 +0.01(+0.04%)
May 13, 2003 23.08 23.52 22.87 23.48 6,901 +0.21(+0.90%)
May 12, 2003 23.91 23.91 22.96 23.27 17,022 -0.59(-2.48%)
May 09, 2003 23.26 23.87 23.26 23.87 6,326 +0.67(+2.89%)
May 08, 2003 22.85 23.27 22.85 23.20 6,326 +0.36(+1.56%)
May 07, 2003 22.87 23.09 22.48 22.84 81,434 +0.11(+0.50%)
May 06, 2003 22.73 22.73 22.73 22.73 0 +0.00(+0.00%)
May 05, 2003 22.63 22.89 22.62 22.73 1,725 -0.10(-0.42%)
May 02, 2003 22.60 23.26 22.56 22.82 2,990 +0.43(+1.94%)
May 01, 2003 22.59 22.60 22.39 22.39 3,680 -0.06(-0.27%)
Apr 30, 2003 22.96 23.02 22.39 22.45 22,198 -0.59(-2.57%)
Apr 29, 2003 23.09 23.27 22.84 23.04 31,055 -0.21(-0.90%)
Apr 28, 2003 23.16 23.25 23.05 23.25 2,185 +0.41(+1.79%)
Apr 25, 2003 23.05 23.06 22.84 22.84 1,150 -0.03(-0.11%)
Apr 24, 2003 22.96 23.27 22.87 22.87 1,495 -0.17(-0.75%)
Apr 23, 2003 23.04 23.20 23.04 23.04 1,610 -0.22(-0.93%)
Apr 22, 2003 23.00 23.27 22.96 23.26 37,036 -0.01(-0.04%)
Apr 21, 2003 23.46 23.47 22.81 23.27 3,910 -0.07(-0.29%)
Apr 17, 2003 23.29 23.57 23.14 23.33 4,025 +0.12(+0.52%)
Apr 16, 2003 23.30 23.30 22.95 23.21 6,556 -0.06(-0.26%)
Apr 15, 2003 23.04 23.27 22.56 23.27 9,316 +0.23(+1.02%)
Apr 14, 2003 23.04 23.10 23.04 23.04 7,361 +0.01(+0.04%)
Apr 11, 2003 23.28 23.28 23.00 23.03 1,380 -0.52(-2.22%)
Apr 10, 2003 23.69 23.69 23.34 23.55 4,140 -0.07(-0.29%)
Apr 09, 2003 23.70 23.70 23.34 23.62 1,265 -0.06(-0.26%)
Apr 08, 2003 23.61 24.24 23.46 23.68 5,520 +0.19(+0.81%)
Apr 07, 2003 23.43 24.12 23.43 23.49 2,875 -0.18(-0.77%)
Apr 04, 2003 24.34 24.34 23.67 23.67 8,166 -0.58(-2.40%)
Apr 03, 2003 24.33 24.33 24.26 24.26 230 +0.11(+0.47%)
Apr 02, 2003 24.14 24.14 24.14 24.14 115 +0.23(+0.98%)
Apr 01, 2003 23.90 23.91 23.89 23.91 1,265 +0.13(+0.55%)
Mar 31, 2003 24.17 24.17 23.78 23.78 1,840 -0.29(-1.19%)
Mar 28, 2003 24.07 24.07 24.07 24.07 115 +0.42(+1.76%)
Mar 27, 2003 23.65 23.65 23.65 23.65 115 +0.01(+0.04%)
Mar 26, 2003 23.43 23.64 23.43 23.64 57,509 -0.26(-1.09%)
Mar 25, 2003 23.49 23.93 23.49 23.90 2,185 +0.24(+1.03%)
Mar 24, 2003 24.25 24.25 23.47 23.66 8,511 -0.64(-2.65%)
Mar 21, 2003 24.21 24.47 23.94 24.30 11,386 +0.06(+0.25%)
Mar 20, 2003 23.47 24.24 23.47 24.24 7,591 +0.55(+2.31%)
Mar 19, 2003 23.39 23.69 23.39 23.69 690 +0.26(+1.11%)
Mar 18, 2003 23.43 23.43 23.13 23.43 1,840 -0.03(-0.15%)
Mar 17, 2003 23.64 23.68 23.34 23.47 8,626 -0.23(-0.96%)
Mar 14, 2003 23.69 23.92 23.57 23.69 2,070 +0.00(+0.00%)
Mar 13, 2003 23.69 23.69 23.69 23.69 2,300 -0.03(-0.15%)
Mar 12, 2003 23.54 23.73 23.54 23.73 230 +0.20(+0.85%)
Mar 11, 2003 23.65 23.65 23.53 23.53 2,875 -0.10(-0.44%)
Mar 10, 2003 23.82 23.87 23.61 23.63 2,415 -0.23(-0.98%)
Mar 07, 2003 23.77 23.87 23.70 23.87 2,760 +0.00(+0.00%)
Mar 06, 2003 24.32 24.32 23.75 23.87 5,520 -0.39(-1.62%)
Mar 05, 2003 23.61 24.34 23.61 24.26 7,706 +0.52(+2.20%)
Mar 04, 2003 24.20 24.20 23.73 23.73 1,610 -0.46(-1.90%)
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.