Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
30.33
30.33
30.05
30.21
14,722
-0.63(-2.06%)
Jan 29, 2004
30.43
31.18
29.99
30.85
10,121
+0.40(+1.31%)
Jan 28, 2004
30.86
30.86
30.43
30.45
3,795
-0.66(-2.12%)
Jan 27, 2004
31.11
31.12
31.11
31.11
1,380
-0.15(-0.47%)
Jan 26, 2004
30.45
31.30
30.45
31.26
1,840
+0.17(+0.55%)
Jan 23, 2004
31.74
31.74
30.53
31.08
6,556
+0.34(+1.11%)
Jan 22, 2004
32.08
32.11
30.66
30.74
2,070
-1.34(-4.17%)
Jan 21, 2004
31.65
32.08
30.93
32.08
3,335
+0.62(+1.96%)
Jan 20, 2004
31.65
31.65
30.78
31.46
3,220
+0.71(+2.32%)
Jan 16, 2004
31.65
31.65
30.74
30.75
1,610
-0.46(-1.48%)
Jan 15, 2004
31.41
31.84
30.53
31.21
6,438
+0.12(+0.39%)
Jan 14, 2004
32.52
32.52
30.63
31.09
6,367
-0.12(-0.39%)
Jan 13, 2004
32.17
32.17
31.10
31.21
1,428
+0.11(+0.36%)
Jan 12, 2004
32.59
32.60
31.10
31.10
3,977
-1.51(-4.64%)
Jan 09, 2004
32.61
32.61
32.61
32.61
3,910
+0.17(+0.51%)
Jan 08, 2004
31.02
32.61
31.02
32.45
4,140
+1.10(+3.52%)
Jan 07, 2004
31.29
31.34
30.46
31.34
4,895
+0.14(+0.45%)
Jan 06, 2004
31.20
31.20
31.20
31.20
115
+0.00(+0.00%)
Jan 05, 2004
30.47
31.20
30.47
31.20
12,307
+0.77(+2.54%)
Jan 02, 2004
30.86
30.86
30.39
30.43
64,871
-0.40(-1.30%)
Dec 31, 2003
31.24
31.24
30.83
30.83
1,840
-1.79(-5.49%)
Dec 30, 2003
31.21
32.62
31.21
32.62
1,437
+0.01(+0.03%)
Dec 29, 2003
32.07
32.61
31.27
32.61
2,338
+1.48(+4.75%)
Dec 26, 2003
31.13
31.13
31.13
31.13
230
+0.50(+1.65%)
Dec 24, 2003
31.47
31.47
30.63
30.63
2,237
-1.86(-5.73%)
Dec 23, 2003
30.53
32.49
30.53
32.49
4,222
+1.53(+4.94%)
Dec 22, 2003
31.19
31.24
30.52
30.96
1,759
-0.50(-1.60%)
Dec 19, 2003
31.43
31.47
30.44
31.46
2,188
-0.05(-0.17%)
Dec 18, 2003
31.52
31.52
31.52
31.52
460
+0.58(+1.88%)
Dec 17, 2003
31.49
31.52
30.93
30.93
805
-0.40(-1.28%)
Dec 16, 2003
31.04
31.55
30.87
31.33
1,725
+0.36(+1.15%)
Dec 15, 2003
32.62
32.62
30.98
30.98
2,444
-1.63(-4.99%)
Dec 12, 2003
31.62
32.60
31.62
32.60
1,380
+0.13(+0.40%)
Dec 11, 2003
30.93
32.47
30.93
32.47
2,070
+1.61(+5.21%)
Dec 10, 2003
30.32
30.86
29.81
30.86
4,055
-0.08(-0.25%)
Dec 09, 2003
31.06
31.33
29.83
30.94
2,602
-0.38(-1.22%)
Dec 08, 2003
31.14
31.73
29.91
31.32
3,335
+0.70(+2.30%)
Dec 05, 2003
31.29
31.60
30.66
30.62
1,380
-0.67(-2.14%)
Dec 04, 2003
31.33
31.38
30.99
31.29
3,575
-0.84(-2.62%)
Dec 03, 2003
32.48
32.61
32.13
32.13
3,309
-0.08(-0.24%)
Dec 02, 2003
32.60
32.62
32.21
32.21
1,764
-0.40(-1.23%)
Dec 01, 2003
32.37
32.73
32.32
32.61
5,151
+0.01(+0.03%)
Nov 28, 2003
32.12
32.60
32.12
32.60
1,704
+0.01(+0.03%)
Nov 26, 2003
31.92
32.60
31.32
32.59
1,725
+0.69(+2.16%)
Nov 25, 2003
31.92
32.60
31.18
31.90
2,875
-0.59(-1.81%)
Nov 24, 2003
31.03
32.60
31.03
32.49
4,509
+1.46(+4.71%)
Nov 21, 2003
30.65
31.03
30.65
31.03
2,614
+0.38(+1.25%)
Nov 20, 2003
30.66
31.01
30.65
30.65
2,668
-1.36(-4.24%)
Nov 19, 2003
30.66
32.00
30.65
32.00
1,398
+1.31(+4.28%)
Nov 18, 2003
31.03
31.03
30.65
30.69
3,057
+0.04(+0.14%)
Nov 17, 2003
30.65
31.52
30.65
30.65
6,902
+0.00(+0.00%)
Nov 14, 2003
32.17
32.18
30.65
30.65
5,698
-1.52(-4.73%)
Nov 13, 2003
31.39
32.17
31.39
32.17
1,743
+0.87(+2.78%)
Nov 12, 2003
31.25
31.52
31.23
31.30
3,899
+0.65(+2.13%)
Nov 11, 2003
30.73
31.26
30.21
30.65
4,255
+0.43(+1.44%)
Nov 10, 2003
31.29
31.32
30.21
30.21
3,930
-0.10(-0.34%)
Nov 07, 2003
31.23
31.48
30.32
30.32
40,389
-0.74(-2.38%)
Nov 06, 2003
30.21
31.06
30.07
31.06
3,072
-0.24(-0.78%)
Nov 05, 2003
30.60
31.30
30.21
31.30
2,219
+0.68(+2.21%)
Nov 04, 2003
30.61
31.08
30.61
30.62
4,255
-0.77(-2.44%)
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
.