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 (%)
Feb 28, 2020 75.45 75.45 72.29 72.30 18,500 -4.29(-5.60%)
Feb 27, 2020 79.01 79.50 76.59 76.59 12,682 -3.50(-4.37%)
Feb 26, 2020 80.50 80.50 78.81 80.09 12,589 +0.19(+0.24%)
Feb 25, 2020 82.90 82.90 79.90 79.90 17,594 -2.63(-3.19%)
Feb 24, 2020 83.10 83.15 82.35 82.53 5,247 -2.01(-2.38%)
Feb 21, 2020 85.74 85.74 84.24 84.54 4,000 -0.77(-0.90%)
Feb 20, 2020 85.21 86.16 85.15 85.31 3,420 -0.07(-0.08%)
Feb 19, 2020 85.20 85.38 85.20 85.38 1,770 +0.18(+0.21%)
Feb 18, 2020 85.81 85.81 84.68 85.20 8,127 +0.10(+0.12%)
Feb 14, 2020 86.61 86.61 85.10 85.10 1,900 -0.70(-0.82%)
Feb 13, 2020 85.38 85.80 84.55 85.80 5,120 +0.79(+0.93%)
Feb 12, 2020 84.75 85.50 84.75 85.01 6,674 -0.31(-0.36%)
Feb 11, 2020 85.59 85.59 85.32 85.32 2,703 -0.08(-0.09%)
Feb 10, 2020 85.21 85.65 84.97 85.40 6,020 +0.15(+0.18%)
Feb 07, 2020 86.30 86.30 85.06 85.25 6,600 -1.04(-1.21%)
Feb 06, 2020 88.06 88.06 86.29 86.29 5,382 -1.48(-1.69%)
Feb 05, 2020 87.69 88.03 87.14 87.77 5,949 +0.96(+1.11%)
Feb 04, 2020 88.50 88.50 86.54 86.81 7,924 +0.08(+0.09%)
Feb 03, 2020 87.00 87.28 86.24 86.73 6,340 +0.73(+0.85%)
Jan 31, 2020 87.00 87.00 86.00 86.00 6,600 -1.70(-1.94%)
Jan 30, 2020 88.00 88.00 87.03 87.70 7,688 -0.70(-0.79%)
Jan 29, 2020 89.55 89.81 88.00 88.40 9,274 -0.94(-1.05%)
Jan 28, 2020 91.00 91.00 88.34 89.34 11,090 -0.84(-0.93%)
Jan 27, 2020 89.87 90.69 89.48 90.18 7,406 -0.18(-0.20%)
Jan 24, 2020 91.51 91.51 89.78 90.36 10,700 -1.22(-1.33%)
Jan 23, 2020 91.50 91.89 90.90 91.58 5,260 -0.01(-0.01%)
Jan 22, 2020 91.84 92.09 90.50 91.59 5,926 +0.49(+0.54%)
Jan 21, 2020 90.82 91.47 90.75 91.10 8,048 +0.19(+0.21%)
Jan 17, 2020 91.28 91.28 90.60 90.91 6,900 +0.16(+0.18%)
Jan 16, 2020 90.05 91.59 90.05 90.75 20,198 +0.05(+0.06%)
Jan 15, 2020 88.89 90.70 88.75 90.70 18,408 +0.70(+0.78%)
Jan 14, 2020 90.96 91.50 89.00 90.00 14,489 -0.30(-0.33%)
Jan 13, 2020 91.00 92.28 89.57 90.30 12,999 -0.71(-0.78%)
Jan 10, 2020 91.85 91.85 90.95 91.01 10,000 -1.09(-1.18%)
Jan 09, 2020 90.53 92.46 90.53 92.10 10,103 +0.45(+0.49%)
Jan 08, 2020 91.58 93.49 91.20 91.65 8,913 -0.07(-0.08%)
Jan 07, 2020 91.00 91.79 90.80 91.72 8,389 +0.19(+0.21%)
Jan 06, 2020 90.26 91.75 89.93 91.53 20,534 +0.53(+0.58%)
Jan 03, 2020 90.49 91.32 89.41 91.00 20,500 -0.36(-0.39%)
Jan 02, 2020 90.44 91.36 89.79 91.36 8,859 +1.40(+1.56%)
Dec 31, 2019 90.23 90.93 89.18 89.96 7,100 -0.18(-0.20%)
Dec 30, 2019 90.57 90.62 89.95 90.14 5,462 -0.73(-0.80%)
Dec 27, 2019 89.61 91.06 89.61 90.87 4,400 +1.55(+1.74%)
Dec 26, 2019 89.82 90.24 89.32 89.32 6,749 -0.50(-0.56%)
Dec 24, 2019 89.70 89.82 89.70 89.82 1,200 +0.22(+0.25%)
Dec 23, 2019 89.88 90.13 88.73 89.60 2,056 -0.55(-0.61%)
Dec 20, 2019 88.43 90.15 87.82 90.15 11,900 +1.87(+2.12%)
Dec 19, 2019 88.16 88.66 88.11 88.28 6,782 -0.06(-0.07%)
Dec 18, 2019 88.00 88.50 87.88 88.34 11,826 +0.31(+0.35%)
Dec 17, 2019 87.99 88.18 87.75 88.03 10,127 +0.04(+0.05%)
Dec 16, 2019 87.97 88.07 87.33 87.99 13,855 +0.37(+0.42%)
Dec 13, 2019 87.25 87.71 85.68 87.62 11,800 +0.47(+0.54%)
Dec 12, 2019 86.74 87.50 86.74 87.15 11,908 -0.09(-0.10%)
Dec 11, 2019 86.10 87.25 86.10 87.24 4,575 +0.12(+0.14%)
Dec 10, 2019 86.75 87.12 86.40 87.12 6,412 +1.34(+1.56%)
Dec 09, 2019 85.60 86.59 85.30 85.78 2,405 -0.23(-0.27%)
Dec 06, 2019 86.20 86.89 86.01 86.01 7,400 +0.18(+0.21%)
Dec 05, 2019 86.25 86.71 85.75 85.83 5,389 -0.17(-0.20%)
Dec 04, 2019 86.39 86.85 86.00 86.00 2,916 +0.30(+0.35%)
Dec 03, 2019 85.76 86.73 84.90 85.70 4,668 -0.75(-0.87%)
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.