CNBKA - Century Bancorp, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201880.5580.9080.5580.7580.756,000
Jan 18, 201880.9080.9080.4080.7580.755,300
Jan 17, 201880.5080.9080.1080.9080.904,500
Jan 16, 201881.0081.0079.7580.1580.154,500
Jan 12, 201880.7081.0580.7080.7080.704,600
Jan 11, 201878.5580.4578.5580.4080.403,600
Jan 10, 201877.7578.7577.6578.1078.105,000
Jan 09, 201877.1578.0077.0077.9577.959,500
Jan 08, 201877.3077.3076.7577.0077.003,700
Jan 05, 201877.1077.1076.0076.7576.755,600
Jan 04, 201876.0178.0076.0176.9076.904,400
Jan 03, 201877.1077.3576.2076.5076.507,800
Jan 02, 201878.6078.6076.9277.0577.055,800
Dec 29, 201779.9079.9077.8578.2578.254,500
Dec 28, 201779.4079.4078.6078.9078.903,700
Dec 27, 201781.0081.0079.1579.1579.153,900
Dec 26, 201781.5083.1081.5081.6081.605,100
Dec 22, 201783.0083.0081.4581.4581.455,600
Dec 21, 201783.5083.7083.3883.5083.502,500
Dec 20, 201783.7083.9582.5582.8582.852,500
Dec 19, 201784.5584.7081.5383.6083.607,600
Dec 18, 201784.6585.3584.4584.7584.754,200
Dec 15, 201784.0084.7583.2084.0084.0027,700
Dec 14, 201784.4584.6083.9784.2084.209,600
Dec 13, 201783.6584.6583.6084.4084.409,500
Dec 12, 201784.8084.8084.2084.5584.553,600
Dec 11, 201784.4185.2584.2584.6584.655,200
Dec 08, 201784.5084.5083.4583.7083.703,600
Dec 07, 201784.7084.9584.6084.8084.804,400
Dec 06, 201784.9585.1084.5084.6584.654,100
Dec 05, 201785.7585.7584.1085.0085.005,200
Dec 04, 201785.6585.7585.4085.6085.605,600
Dec 01, 201785.2585.4084.5085.0085.005,300
Nov 30, 201787.3587.4085.2585.8085.8011,100
Nov 29, 201786.7589.4086.6587.0087.0011,000
Nov 28, 201784.1086.4084.1086.4086.407,100
Nov 27, 201785.0085.3084.5084.5084.503,500
Nov 24, 201785.5085.5083.8085.0085.004,800
Nov 22, 201785.1086.4085.1085.3085.308,100
Nov 21, 201784.8585.1084.8584.9084.905,300
Nov 20, 201784.7084.7084.3084.7084.702,700
Nov 17, 201784.1085.1084.1084.6084.605,400
Nov 16, 201783.5584.7583.0084.7584.756,900
Nov 15, 201783.6083.8583.0083.0083.007,400
Nov 14, 201784.0084.1083.3083.8583.856,600
Nov 13, 201783.7083.7083.4083.4083.403,500
Nov 10, 201784.3784.4083.7583.9583.952,900
Nov 09, 201782.7584.3082.5084.3084.307,200
Nov 08, 201784.3084.3083.0083.2583.254,600
Nov 07, 201785.7085.7084.1584.6084.605,700
Nov 06, 201785.5085.6085.2585.5585.554,200
Nov 03, 201785.2585.5084.8085.1085.107,800
Nov 02, 201784.2585.8583.8085.7585.753,200
Nov 01, 201784.8085.2083.5584.0584.055,500
Oct 31, 201785.3585.9584.5584.9584.9517,700
Oct 31, 20170.12 Dividend
Oct 30, 201786.3087.0084.5084.6584.539,500
Oct 27, 201786.0086.9086.0086.7586.6312,400
Oct 26, 201785.3085.3085.1085.3085.183,800
Oct 25, 201784.7585.1584.0585.1585.037,100
Oct 24, 201785.6085.6084.9584.9584.839,500
Oct 23, 201784.8085.8084.8085.4085.289,500
Oct 20, 201785.0585.6584.8585.1585.0313,300
Oct 19, 201784.8585.0084.1084.2584.139,400
Oct 18, 201784.6585.4584.4085.0084.886,800
Oct 17, 201785.3585.3584.6584.6584.537,000
Oct 16, 201785.4586.0585.2985.6085.4814,900
Oct 13, 201785.1586.6583.3585.6085.4821,200
Oct 12, 201787.0787.3585.4085.4085.2815,500
Oct 11, 201786.0589.3086.0087.7087.5822,400
Oct 10, 201785.0086.8584.5586.8086.6813,400
Oct 09, 201783.1084.9083.1084.2084.083,900
Oct 06, 201782.2583.4582.1083.3583.236,200
Oct 05, 201781.8082.3581.8082.2582.134,500
Oct 04, 201781.6582.3581.2582.0581.935,900
Oct 03, 201781.2082.0080.6081.5081.3826,600
Oct 02, 201779.9082.7579.7081.6581.5327,600
Sep 29, 201780.0580.4579.1080.1079.9911,400
Sep 28, 201778.5081.1077.3079.7579.6433,400
Sep 27, 201776.3078.7576.0078.5078.3932,500
Sep 26, 201775.0177.8075.0176.3576.2412,000
Sep 25, 201775.7575.7574.8575.1575.0412,800
Sep 22, 201771.1076.1071.1075.9075.7928,300
Sep 21, 201769.8571.2069.5070.8570.759,600
Sep 20, 201769.6069.9069.3069.8069.7015,300
Sep 19, 201769.4069.9569.2069.9569.854,100
Sep 18, 201767.0070.5067.0069.2069.1028,100
Sep 15, 201767.1567.1566.9767.1567.0513,100
Sep 14, 201766.5067.1566.5067.0066.919,500
Sep 13, 201766.7566.8066.5566.7566.6612,000
Sep 12, 201766.7066.8066.6566.7566.668,000
Sep 11, 201766.6566.7066.5066.7066.612,700
Sep 08, 201766.1566.8065.6566.0565.9610,400
Sep 07, 201766.1566.7065.2066.1566.0618,800
Sep 06, 201766.6566.6566.2566.4066.314,800
Sep 05, 201766.6066.9566.5066.7066.614,900
Sep 01, 201767.0567.1566.6066.9066.812,500
Aug 31, 201766.9567.0566.8066.8066.715,200
Aug 30, 201766.9067.1566.8866.9066.812,800
Aug 29, 201766.5567.1066.5567.1067.002,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...