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 (%)
Feb 28, 2020
74.49
74.49
71.37
71.38
18,739
-4.24(-5.60%)
Feb 27, 2020
78.00
78.49
75.61
75.61
12,845
-3.46(-4.37%)
Feb 26, 2020
79.47
79.47
77.80
79.07
12,751
+0.19(+0.24%)
Feb 25, 2020
81.84
81.84
78.88
78.88
17,821
-2.60(-3.19%)
Feb 24, 2020
82.04
82.09
81.30
81.48
5,314
-1.98(-2.38%)
Feb 21, 2020
84.65
84.65
83.17
83.46
4,051
-0.76(-0.90%)
Feb 20, 2020
84.12
85.06
84.06
84.22
3,464
-0.07(-0.08%)
Feb 19, 2020
84.11
84.29
84.11
84.29
1,792
+0.18(+0.21%)
Feb 18, 2020
84.71
84.71
83.60
84.11
8,232
+0.10(+0.12%)
Feb 14, 2020
85.50
85.50
84.01
84.01
1,924
-0.69(-0.82%)
Feb 13, 2020
84.29
84.71
83.47
84.71
5,186
+0.78(+0.93%)
Feb 12, 2020
83.67
84.41
83.67
83.93
6,760
-0.31(-0.36%)
Feb 11, 2020
84.50
84.50
84.23
84.23
2,737
-0.08(-0.09%)
Feb 10, 2020
84.12
84.56
83.89
84.31
6,097
+0.15(+0.18%)
Feb 07, 2020
85.20
85.20
83.97
84.16
6,685
-1.03(-1.21%)
Feb 06, 2020
86.94
86.94
85.19
85.19
5,451
-1.46(-1.69%)
Feb 05, 2020
86.57
86.91
86.03
86.65
6,025
+0.95(+1.11%)
Feb 04, 2020
87.37
87.37
85.44
85.70
8,026
+0.08(+0.09%)
Feb 03, 2020
85.89
86.17
85.14
85.62
6,421
+0.72(+0.85%)
Jan 31, 2020
85.89
85.89
84.90
84.90
6,685
-1.56(-1.80%)
Jan 30, 2020
86.76
86.76
85.80
86.46
7,798
-0.69(-0.79%)
Jan 29, 2020
88.29
88.54
86.76
87.15
9,406
-0.93(-1.05%)
Jan 28, 2020
89.72
89.72
87.09
88.08
11,248
-0.83(-0.93%)
Jan 27, 2020
88.60
89.41
88.22
88.91
7,512
-0.18(-0.20%)
Jan 24, 2020
90.22
90.22
88.51
89.08
10,853
-1.20(-1.33%)
Jan 23, 2020
90.21
90.59
89.62
90.29
5,335
-0.01(-0.01%)
Jan 22, 2020
90.54
90.79
89.22
90.30
6,010
+0.48(+0.54%)
Jan 21, 2020
89.54
90.18
89.47
89.81
8,163
+0.19(+0.21%)
Jan 17, 2020
89.99
89.99
89.32
89.63
6,998
+0.16(+0.18%)
Jan 16, 2020
88.78
90.30
88.78
89.47
20,487
+0.05(+0.06%)
Jan 15, 2020
87.64
89.42
87.50
89.42
18,671
+0.69(+0.78%)
Jan 14, 2020
89.68
90.21
87.74
88.73
14,696
-0.30(-0.33%)
Jan 13, 2020
89.72
90.98
88.30
89.03
13,185
-0.70(-0.78%)
Jan 10, 2020
90.55
90.55
89.67
89.73
10,143
-1.07(-1.18%)
Jan 09, 2020
89.25
91.16
89.25
90.80
10,247
+0.44(+0.49%)
Jan 08, 2020
90.29
92.17
89.91
90.36
9,040
-0.07(-0.08%)
Jan 07, 2020
89.72
90.49
89.52
90.43
8,509
+0.19(+0.21%)
Jan 06, 2020
88.99
90.46
88.66
90.24
20,827
+0.52(+0.58%)
Jan 03, 2020
89.21
90.03
88.15
89.72
20,793
-0.35(-0.39%)
Jan 02, 2020
89.16
90.07
88.52
90.07
8,985
+1.38(+1.56%)
Dec 31, 2019
88.96
89.65
87.92
88.69
7,201
-0.18(-0.20%)
Dec 30, 2019
89.29
89.35
88.68
88.87
5,540
-0.72(-0.80%)
Dec 27, 2019
88.35
89.77
88.35
89.59
4,462
+1.53(+1.74%)
Dec 26, 2019
88.55
88.97
88.06
88.06
6,845
-0.49(-0.56%)
Dec 24, 2019
88.43
88.55
88.43
88.55
1,217
+0.22(+0.25%)
Dec 23, 2019
88.61
88.86
87.48
88.34
2,085
-0.54(-0.61%)
Dec 20, 2019
87.18
88.88
86.58
88.88
12,070
+1.84(+2.12%)
Dec 19, 2019
86.92
87.41
86.87
87.03
6,879
-0.06(-0.07%)
Dec 18, 2019
86.75
87.25
86.63
87.09
11,995
+0.31(+0.35%)
Dec 17, 2019
86.75
86.94
86.51
86.79
10,271
+0.04(+0.05%)
Dec 16, 2019
86.73
86.83
86.10
86.75
14,053
+0.36(+0.42%)
Dec 13, 2019
86.02
86.47
84.47
86.38
11,968
+0.46(+0.54%)
Dec 12, 2019
85.52
86.27
85.52
85.92
12,078
-0.09(-0.10%)
Dec 11, 2019
84.88
86.02
84.88
86.01
4,640
+0.12(+0.14%)
Dec 10, 2019
85.53
85.89
85.18
85.89
6,503
+1.32(+1.56%)
Dec 09, 2019
84.39
85.37
84.10
84.57
2,439
-0.23(-0.27%)
Dec 06, 2019
84.98
85.66
84.80
84.80
7,505
+0.18(+0.21%)
Dec 05, 2019
85.03
85.49
84.54
84.62
5,466
-0.17(-0.20%)
Dec 04, 2019
85.17
85.62
84.79
84.79
2,957
+0.30(+0.35%)
Dec 03, 2019
84.55
85.51
83.70
84.49
4,734
-0.74(-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
.