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 29, 2010
18.34
18.62
18.23
18.42
15,020
+0.06(+0.33%)
Jan 28, 2010
17.92
18.97
17.82
18.36
31,705
+0.04(+0.24%)
Jan 27, 2010
18.27
18.46
17.86
18.32
7,324
-0.05(-0.28%)
Jan 26, 2010
19.62
19.62
18.23
18.37
11,707
-1.30(-6.63%)
Jan 25, 2010
19.34
20.25
19.34
19.67
6,919
+0.52(+2.72%)
Jan 22, 2010
18.26
20.04
18.26
19.15
18,975
+0.88(+4.80%)
Jan 21, 2010
19.13
19.72
18.09
18.28
3,419
-0.63(-3.36%)
Jan 20, 2010
18.88
19.12
18.48
18.91
3,914
-0.22(-1.14%)
Jan 19, 2010
18.63
19.13
18.24
19.13
2,960
+0.60(+3.24%)
Jan 15, 2010
19.14
18.53
18.53
18.53
19,093
-0.48(-2.52%)
Jan 14, 2010
17.85
19.22
17.85
19.01
13,437
+1.08(+6.01%)
Jan 13, 2010
17.48
18.14
17.21
17.93
27,266
+0.18(+1.03%)
Jan 12, 2010
18.34
18.49
17.52
17.74
14,956
-0.95(-5.07%)
Jan 11, 2010
19.01
19.06
18.56
18.69
6,029
-0.33(-1.74%)
Jan 08, 2010
19.24
19.65
18.98
19.02
4,190
-0.23(-1.22%)
Jan 07, 2010
19.13
19.26
19.09
19.26
3,493
+0.18(+0.96%)
Jan 06, 2010
19.02
19.27
18.99
19.07
15,575
+0.10(+0.50%)
Jan 05, 2010
19.34
19.46
18.98
18.98
9,506
-0.55(-2.81%)
Jan 04, 2010
19.33
20.52
19.32
19.53
24,481
+0.37(+1.95%)
Dec 31, 2009
19.48
19.15
19.15
19.15
10,581
-0.23(-1.21%)
Dec 30, 2009
19.20
19.49
18.58
19.39
9,651
+0.26(+1.36%)
Dec 29, 2009
19.46
19.79
18.14
19.13
14,590
-0.37(-1.87%)
Dec 28, 2009
18.59
20.02
17.82
19.49
8,394
+0.68(+3.60%)
Dec 24, 2009
19.06
19.37
18.39
18.81
5,782
-0.23(-1.19%)
Dec 23, 2009
17.86
19.60
17.18
19.04
14,045
+0.91(+5.04%)
Dec 22, 2009
18.75
18.87
17.88
18.13
14,729
-0.55(-2.93%)
Dec 21, 2009
17.83
19.70
17.83
18.68
25,678
+0.81(+4.53%)
Dec 18, 2009
16.94
17.87
16.50
17.87
38,306
+1.37(+8.33%)
Dec 17, 2009
16.20
16.94
16.20
16.49
8,508
+0.23(+1.44%)
Dec 16, 2009
16.75
17.29
16.12
16.26
23,813
-0.28(-1.68%)
Dec 15, 2009
17.05
17.23
16.43
16.54
14,359
-0.54(-3.16%)
Dec 14, 2009
16.89
17.42
16.61
17.08
6,161
+0.50(+3.04%)
Dec 11, 2009
16.88
16.88
16.11
16.57
29,757
-0.21(-1.24%)
Dec 10, 2009
17.55
17.73
16.50
16.78
17,474
-0.83(-4.74%)
Dec 09, 2009
17.19
17.79
16.88
17.61
8,642
+0.51(+3.00%)
Dec 08, 2009
17.49
17.92
16.54
17.10
29,073
-0.46(-2.62%)
Dec 07, 2009
16.97
17.73
16.53
17.56
6,675
+0.67(+3.96%)
Dec 04, 2009
17.34
17.60
16.55
16.89
4,714
-0.26(-1.52%)
Dec 03, 2009
17.64
17.93
17.13
17.15
8,560
-0.53(-3.00%)
Dec 02, 2009
17.61
17.73
16.15
17.68
18,415
+0.31(+1.80%)
Dec 01, 2009
18.35
18.91
17.37
17.37
10,462
-0.86(-4.72%)
Nov 30, 2009
19.47
19.47
18.23
18.23
9,535
-1.18(-6.09%)
Nov 27, 2009
19.84
19.84
19.41
19.41
3,030
-0.97(-4.78%)
Nov 25, 2009
20.51
20.91
20.04
20.39
4,789
-0.12(-0.59%)
Nov 24, 2009
19.80
20.53
19.80
20.51
8,840
+0.31(+1.55%)
Nov 23, 2009
20.76
21.19
19.85
20.20
18,168
-0.12(-0.60%)
Nov 20, 2009
20.67
20.97
19.99
20.32
14,545
-0.34(-1.64%)
Nov 19, 2009
20.87
21.26
20.10
20.66
6,590
-0.35(-1.66%)
Nov 18, 2009
19.74
21.32
19.47
21.01
9,110
+0.63(+3.12%)
Nov 17, 2009
20.71
20.94
19.74
20.37
10,758
-0.86(-4.05%)
Nov 16, 2009
20.90
21.74
20.62
21.23
12,002
+0.43(+2.05%)
Nov 13, 2009
20.56
21.08
20.21
20.81
8,430
+0.24(+1.18%)
Nov 12, 2009
20.99
21.31
20.48
20.56
12,638
-0.54(-2.55%)
Nov 11, 2009
20.74
21.10
20.46
21.10
14,570
+0.33(+1.59%)
Nov 10, 2009
20.75
21.10
20.57
20.77
6,010
-0.10(-0.46%)
Nov 09, 2009
20.37
20.87
20.22
20.87
6,099
+0.47(+2.30%)
Nov 06, 2009
19.61
20.40
19.61
20.40
25,833
+0.39(+1.96%)
Nov 05, 2009
19.82
20.74
19.17
20.01
21,988
+0.32(+1.63%)
Nov 04, 2009
20.92
20.99
19.49
19.68
9,707
-1.30(-6.21%)
Nov 03, 2009
21.54
21.54
20.41
20.99
18,579
-0.52(-2.42%)
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
.