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 29, 2009 14.42 14.79 14.42 14.79 6,448 -0.09(-0.58%)
May 28, 2009 15.13 15.13 14.80 14.88 2,300 +0.30(+2.03%)
May 27, 2009 14.87 14.89 14.13 14.58 6,556 -0.37(-2.50%)
May 26, 2009 14.21 15.18 14.14 14.95 1,150 +0.82(+5.78%)
May 22, 2009 13.61 14.70 13.61 14.14 3,909 -0.20(-1.40%)
May 21, 2009 14.95 15.01 14.34 14.34 5,500 -0.75(-4.96%)
May 20, 2009 14.61 15.41 14.53 15.08 31,877 +0.49(+3.34%)
May 19, 2009 13.44 14.95 13.07 14.60 27,968 +1.19(+8.88%)
May 18, 2009 13.14 13.41 13.13 13.41 2,185 +0.47(+3.63%)
May 15, 2009 13.48 13.48 12.82 12.94 4,623 +0.21(+1.64%)
May 14, 2009 12.80 12.80 12.56 12.73 2,411 +0.12(+0.97%)
May 12, 2009 12.61 12.61 12.61 12.61 0 +0.00(+0.00%)
May 08, 2009 12.54 12.61 12.61 12.61 7,016 -0.03(-0.28%)
May 07, 2009 12.87 12.87 12.40 12.64 1,380 -0.34(-2.61%)
May 06, 2009 13.04 13.04 12.79 12.98 4,260 -0.06(-0.47%)
May 05, 2009 12.35 13.25 12.35 13.04 5,981 +0.10(+0.74%)
May 04, 2009 12.95 12.95 12.17 12.95 2,415 +0.30(+2.41%)
May 01, 2009 12.69 12.69 12.64 12.64 1,196 +0.08(+0.62%)
Apr 30, 2009 12.51 12.71 12.51 12.56 5,060 +0.05(+0.42%)
Apr 29, 2009 12.48 12.71 12.48 12.51 1,610 -0.01(-0.07%)
Apr 28, 2009 12.96 12.97 12.45 12.52 6,672 -0.09(-0.69%)
Apr 27, 2009 12.55 12.65 12.07 12.61 2,875 +0.18(+1.47%)
Apr 24, 2009 12.94 13.07 12.14 12.42 19,472 +0.08(+0.63%)
Apr 23, 2009 12.35 12.35 12.35 12.35 115 -0.06(-0.49%)
Apr 22, 2009 12.39 12.52 12.09 12.41 1,380 +0.02(+0.14%)
Apr 21, 2009 12.34 12.39 12.26 12.39 690 +0.15(+1.21%)
Apr 20, 2009 11.90 12.26 11.90 12.24 5,078 -0.32(-2.56%)
Apr 17, 2009 12.69 12.69 12.56 12.56 5,851 -0.02(-0.14%)
Apr 16, 2009 12.21 12.65 12.21 12.58 5,256 -0.03(-0.21%)
Apr 15, 2009 12.81 12.81 12.51 12.61 4,830 +0.20(+1.61%)
Apr 14, 2009 12.53 12.75 11.75 12.41 4,835 -0.65(-4.99%)
Apr 13, 2009 11.56 13.06 11.34 13.06 8,019 +0.30(+2.32%)
Apr 09, 2009 12.61 12.78 12.39 12.76 3,602 +0.68(+5.61%)
Apr 08, 2009 12.69 12.69 11.95 12.08 1,580 -0.73(-5.70%)
Apr 07, 2009 12.17 12.82 12.17 12.82 2,966 +0.25(+2.01%)
Apr 06, 2009 12.61 12.97 12.56 12.56 1,524 -0.10(-0.76%)
Apr 03, 2009 11.71 12.97 11.56 12.66 3,450 +0.14(+1.11%)
Apr 02, 2009 12.01 12.52 11.30 12.52 805 +0.87(+7.46%)
Mar 31, 2009 11.26 11.65 11.65 11.65 2,415 +0.35(+3.08%)
Mar 30, 2009 11.22 11.48 11.22 11.30 2,990 +0.87(+8.33%)
Mar 26, 2009 10.39 10.43 10.22 10.43 7,230 +0.09(+0.84%)
Mar 25, 2009 9.694 10.35 9.694 10.35 5,847 +0.52(+5.31%)
Mar 24, 2009 9.564 9.824 9.564 9.824 8,320 +0.17(+1.80%)
Mar 23, 2009 9.564 9.868 9.494 9.651 9,180 +0.43(+4.72%)
Mar 20, 2009 9.216 9.216 9.216 9.216 805 +0.09(+0.95%)
Mar 18, 2009 9.555 9.607 8.964 9.129 4,664 -0.43(-4.46%)
Mar 17, 2009 9.346 9.555 8.955 9.555 1,610 -0.09(-0.90%)
Mar 16, 2009 9.555 10.13 9.129 9.642 5,635 +0.07(+0.73%)
Mar 13, 2009 9.564 9.572 9.564 9.572 230 +0.02(+0.18%)
Mar 12, 2009 8.694 9.555 8.694 9.555 2,233 +0.66(+7.43%)
Mar 11, 2009 8.894 8.894 8.894 8.894 115 +0.67(+8.14%)
Mar 10, 2009 8.694 8.738 8.225 8.225 2,448 -0.47(-5.40%)
Mar 09, 2009 10.47 10.47 8.694 8.694 5,175 -2.23(-20.41%)
Mar 06, 2009 11.74 11.74 10.88 10.92 1,510 -0.81(-6.93%)
Mar 05, 2009 12.17 12.17 11.74 11.74 1,150 -0.54(-4.39%)
Mar 04, 2009 12.61 12.61 12.28 12.28 300 -1.30(-9.55%)
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.