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 (%)
Apr 30, 2009
12.51
12.71
12.51
12.56
5,060
+0.05(+0.42%)
Apr 29, 2009
12.48
12.71
12.48
12.51
1,610
-0.01(-0.07%)
Apr 28, 2009
12.96
12.97
12.45
12.52
6,672
-0.09(-0.69%)
Apr 27, 2009
12.55
12.65
12.07
12.61
2,875
+0.18(+1.47%)
Apr 24, 2009
12.94
13.07
12.14
12.42
19,472
+0.08(+0.63%)
Apr 23, 2009
12.35
12.35
12.35
12.35
115
-0.06(-0.49%)
Apr 22, 2009
12.39
12.52
12.09
12.41
1,380
+0.02(+0.14%)
Apr 21, 2009
12.34
12.39
12.26
12.39
690
+0.15(+1.21%)
Apr 20, 2009
11.90
12.26
11.90
12.24
5,078
-0.32(-2.56%)
Apr 17, 2009
12.69
12.69
12.56
12.56
5,851
-0.02(-0.14%)
Apr 16, 2009
12.21
12.65
12.21
12.58
5,256
-0.03(-0.21%)
Apr 15, 2009
12.81
12.81
12.51
12.61
4,830
+0.20(+1.61%)
Apr 14, 2009
12.53
12.75
11.75
12.41
4,835
-0.65(-4.99%)
Apr 13, 2009
11.56
13.06
11.34
13.06
8,019
+0.30(+2.32%)
Apr 09, 2009
12.61
12.78
12.39
12.76
3,602
+0.68(+5.61%)
Apr 08, 2009
12.69
12.69
11.95
12.08
1,580
-0.73(-5.70%)
Apr 07, 2009
12.17
12.82
12.17
12.82
2,966
+0.25(+2.01%)
Apr 06, 2009
12.61
12.97
12.56
12.56
1,524
-0.10(-0.76%)
Apr 03, 2009
11.71
12.97
11.56
12.66
3,450
+0.14(+1.11%)
Apr 02, 2009
12.01
12.52
11.30
12.52
805
+0.87(+7.46%)
Mar 31, 2009
11.26
11.65
11.65
11.65
2,415
+0.35(+3.08%)
Mar 30, 2009
11.22
11.48
11.22
11.30
2,990
+0.87(+8.33%)
Mar 26, 2009
10.39
10.43
10.22
10.43
7,230
+0.09(+0.84%)
Mar 25, 2009
9.694
10.35
9.694
10.35
5,847
+0.52(+5.31%)
Mar 24, 2009
9.564
9.824
9.564
9.824
8,320
+0.17(+1.80%)
Mar 23, 2009
9.564
9.868
9.494
9.651
9,180
+0.43(+4.72%)
Mar 20, 2009
9.216
9.216
9.216
9.216
805
+0.09(+0.95%)
Mar 18, 2009
9.555
9.607
8.964
9.129
4,664
-0.43(-4.46%)
Mar 17, 2009
9.346
9.555
8.955
9.555
1,610
-0.09(-0.90%)
Mar 16, 2009
9.555
10.13
9.129
9.642
5,635
+0.07(+0.73%)
Mar 13, 2009
9.564
9.572
9.564
9.572
230
+0.02(+0.18%)
Mar 12, 2009
8.694
9.555
8.694
9.555
2,233
+0.66(+7.43%)
Mar 11, 2009
8.894
8.894
8.894
8.894
115
+0.67(+8.14%)
Mar 10, 2009
8.694
8.738
8.225
8.225
2,448
-0.47(-5.40%)
Mar 09, 2009
10.47
10.47
8.694
8.694
5,175
-2.23(-20.41%)
Mar 06, 2009
11.74
11.74
10.88
10.92
1,510
-0.81(-6.93%)
Mar 05, 2009
12.17
12.17
11.74
11.74
1,150
-0.54(-4.39%)
Mar 04, 2009
12.61
12.61
12.28
12.28
300
-1.30(-9.55%)
Mar 02, 2009
13.90
13.90
13.57
13.57
1,269
-0.77(-5.39%)
Feb 27, 2009
14.17
14.49
14.17
14.35
2,714
+0.48(+3.45%)
Feb 25, 2009
13.87
13.87
13.87
13.87
0
+0.00(+0.00%)
Feb 24, 2009
14.25
14.25
13.87
13.87
1,519
-0.26(-1.85%)
Feb 23, 2009
14.77
14.77
14.12
14.13
3,441
-0.18(-1.28%)
Feb 20, 2009
14.31
14.31
14.31
14.31
0
+0.00(+0.00%)
Feb 19, 2009
13.62
14.31
13.61
14.31
786
-0.41(-2.78%)
Feb 18, 2009
13.88
14.76
13.88
14.72
2,530
+0.60(+4.25%)
Feb 17, 2009
14.78
14.78
14.12
14.12
3,419
-0.23(-1.58%)
Feb 12, 2009
14.35
14.35
14.35
14.35
0
+0.00(+0.00%)
Feb 11, 2009
14.17
14.35
13.88
14.35
1,218
+0.13(+0.91%)
Feb 10, 2009
14.09
14.35
14.07
14.22
1,570
+0.15(+1.06%)
Feb 09, 2009
14.23
14.23
13.46
14.07
7,708
-0.17(-1.16%)
Feb 06, 2009
14.35
14.35
14.23
14.23
1,150
+0.32(+2.31%)
Feb 05, 2009
13.90
13.91
13.90
13.91
690
+0.14(+1.01%)
Feb 04, 2009
13.52
14.20
13.48
13.77
4,565
+0.06(+0.44%)
Feb 03, 2009
13.73
13.73
13.69
13.71
6,901
-0.46(-3.25%)
Feb 02, 2009
13.52
14.28
13.48
14.17
7,289
-0.48(-3.26%)
Jan 30, 2009
14.65
14.65
14.65
14.65
230
+0.51(+3.63%)
Jan 26, 2009
14.14
14.14
14.14
14.14
0
+0.00(+0.00%)
Jan 23, 2009
15.43
15.43
14.14
14.14
3,846
-0.36(-2.46%)
Jan 22, 2009
14.49
14.49
14.49
14.49
345
-0.50(-3.31%)
Jan 21, 2009
13.96
14.99
13.48
14.99
1,840
-0.14(-0.92%)
Jan 16, 2009
14.79
15.13
15.13
15.13
460
-0.30(-1.97%)
Jan 15, 2009
14.78
15.43
14.06
15.43
2,079
+0.66(+4.47%)
Jan 14, 2009
14.12
14.77
13.22
14.77
5,043
+0.65(+4.62%)
Jan 13, 2009
14.12
14.12
14.12
14.12
805
+0.00(+0.00%)
Jan 09, 2009
14.12
14.12
14.12
14.12
0
+0.21(+1.50%)
Jan 08, 2009
13.91
13.91
13.91
13.91
0
+0.00(+0.00%)
Jan 07, 2009
14.12
14.12
13.06
13.91
1,247
+0.00(+0.00%)
Jan 06, 2009
13.92
13.92
13.91
13.91
741
+0.00(+0.00%)
Jan 05, 2009
13.91
13.91
13.91
13.91
4,779
-0.17(-1.23%)
Jan 02, 2009
13.22
14.08
13.22
14.08
40,313
+0.39(+2.86%)
Dec 31, 2008
11.75
13.69
11.75
13.69
0
+1.17(+9.37%)
Dec 30, 2008
12.52
12.52
12.52
12.52
115
-0.07(-0.55%)
Dec 29, 2008
12.42
12.59
11.52
12.59
6,135
-0.48(-3.66%)
Dec 26, 2008
13.07
13.07
13.07
13.07
0
+0.00(+0.00%)
Dec 24, 2008
12.88
13.08
12.83
13.07
460
-0.10(-0.73%)
Dec 23, 2008
13.16
13.16
13.16
13.16
0
+0.00(+0.00%)
Dec 22, 2008
13.21
13.21
13.16
13.16
230
+0.98(+8.07%)
Dec 19, 2008
12.18
12.18
12.18
12.18
439
-0.43(-3.38%)
Dec 18, 2008
12.61
12.61
12.61
12.61
0
+0.00(+0.00%)
Dec 17, 2008
12.43
12.61
12.43
12.61
3,659
+0.39(+3.20%)
Dec 16, 2008
12.45
12.45
12.22
12.22
345
+0.00(+0.00%)
Dec 15, 2008
12.35
12.35
12.04
12.22
13,190
-0.02(-0.18%)
Dec 12, 2008
12.24
12.24
12.24
12.24
115
-0.14(-1.16%)
Dec 11, 2008
12.26
12.38
11.95
12.38
920
+0.12(+0.99%)
Dec 10, 2008
12.27
12.47
12.22
12.26
22,017
+0.00(+0.00%)
Dec 09, 2008
12.48
12.48
12.26
12.26
593
-0.35(-2.76%)
Dec 08, 2008
12.61
12.61
12.61
12.61
1,380
-0.43(-3.33%)
Dec 05, 2008
13.04
13.04
13.04
13.04
230
-0.13(-0.99%)
Dec 04, 2008
13.17
13.17
13.17
13.17
1,265
+0.13(+1.00%)
Dec 03, 2008
13.04
13.13
13.04
13.04
1,955
-0.12(-0.93%)
Dec 02, 2008
13.05
13.16
13.03
13.16
10,658
-0.03(-0.20%)
Dec 01, 2008
12.61
13.19
12.61
13.19
4,140
-0.17(-1.30%)
Nov 28, 2008
13.36
13.36
13.36
13.36
0
+0.00(+0.00%)
Nov 26, 2008
13.55
13.55
13.07
13.36
1,460
-0.11(-0.84%)
Nov 25, 2008
13.30
13.48
12.94
13.48
1,115
+0.11(+0.85%)
Nov 24, 2008
13.26
13.36
13.26
13.36
920
+0.32(+2.47%)
Nov 21, 2008
13.26
13.26
13.04
13.04
805
-0.22(-1.64%)
Nov 20, 2008
13.26
13.26
13.04
13.26
1,495
-0.01(-0.07%)
Nov 19, 2008
13.27
13.27
13.26
13.27
690
+0.06(+0.46%)
Nov 18, 2008
13.35
13.35
13.21
13.21
1,150
-1.57(-10.65%)
Nov 17, 2008
14.17
14.78
14.17
14.78
1,547
+1.09(+7.94%)
Nov 14, 2008
13.70
13.70
13.69
13.69
1,686
+0.43(+3.28%)
Nov 13, 2008
13.26
13.26
13.26
13.26
115
-1.35(-9.23%)
Nov 11, 2008
15.65
14.61
14.61
14.61
690
+1.13(+8.39%)
Nov 10, 2008
14.08
14.08
13.48
13.48
1,035
-1.78(-11.68%)
Nov 07, 2008
15.26
15.26
15.26
15.26
0
+0.00(+0.00%)
Nov 06, 2008
15.28
15.28
14.02
15.26
1,159
+0.43(+2.87%)
Nov 05, 2008
14.83
14.83
14.83
14.83
0
+0.00(+0.00%)
Nov 04, 2008
14.82
14.83
14.82
14.83
575
+0.90(+6.49%)
Nov 03, 2008
13.93
13.93
13.91
13.93
345
-0.42(-2.91%)
Oct 31, 2008
13.82
14.35
13.81
14.35
4,313
+0.51(+3.71%)
Oct 30, 2008
13.82
13.83
13.06
13.83
690
-0.07(-0.50%)
Oct 29, 2008
13.02
13.90
12.98
13.90
3,677
+0.89(+6.81%)
Oct 28, 2008
13.04
13.04
12.95
13.02
460
+0.84(+6.93%)
Oct 27, 2008
10.65
12.17
10.65
12.17
4,367
+0.00(+0.00%)
Oct 24, 2008
12.17
12.17
11.52
12.17
2,510
-1.30(-9.68%)
Oct 23, 2008
13.48
13.48
13.48
13.48
780
-0.40(-2.91%)
Oct 22, 2008
13.51
13.88
13.48
13.88
1,313
-0.03(-0.22%)
Oct 21, 2008
14.13
14.13
13.91
13.91
230
+0.26(+1.91%)
Oct 17, 2008
13.65
13.65
13.65
13.65
0
+0.00(+0.00%)
Oct 16, 2008
13.65
13.66
13.65
13.65
1,495
-0.26(-1.88%)
Oct 15, 2008
13.69
13.91
13.69
13.91
1,495
-0.43(-3.03%)
Oct 14, 2008
12.60
14.35
12.59
14.35
1,150
+1.96(+15.79%)
Oct 13, 2008
13.04
13.04
11.95
12.39
1,150
-0.67(-5.13%)
Oct 10, 2008
10.04
13.06
9.998
13.06
14,809
+2.90(+28.60%)
Oct 09, 2008
11.02
11.31
10.15
10.15
2,191
-1.97(-16.27%)
Oct 08, 2008
12.17
12.17
12.13
12.13
1,607
-0.26(-2.11%)
Oct 07, 2008
13.04
13.04
12.39
12.39
3,252
-1.09(-8.06%)
Oct 06, 2008
12.38
13.84
12.38
13.48
5,895
+1.25(+10.24%)
Oct 03, 2008
12.20
12.22
12.17
12.22
1,610
-0.82(-6.27%)
Oct 02, 2008
15.42
15.42
12.98
13.04
3,565
-0.43(-3.23%)
Oct 01, 2008
13.48
13.48
13.48
13.48
56,359
+0.46(+3.54%)
Sep 30, 2008
13.02
13.02
13.02
13.02
115
+0.00(+0.00%)
Sep 29, 2008
14.56
14.57
13.02
13.02
782
-1.85(-12.46%)
Sep 26, 2008
14.86
14.90
14.86
14.87
3,049
-0.56(-3.61%)
Sep 25, 2008
15.41
15.42
15.41
15.42
575
+0.83(+5.66%)
Sep 23, 2008
14.60
14.60
14.60
14.60
0
+0.00(+0.00%)
Sep 22, 2008
14.56
14.60
14.56
14.60
460
-0.62(-4.06%)
Sep 19, 2008
13.08
15.65
13.08
15.21
805
+0.90(+6.28%)
Sep 18, 2008
14.56
14.56
13.92
14.32
1,283
-0.43(-2.91%)
Sep 17, 2008
14.75
14.75
14.75
14.75
1,151
-0.47(-3.09%)
Sep 16, 2008
15.28
15.28
14.78
15.21
4,461
+0.00(+0.00%)
Sep 12, 2008
15.21
15.21
15.21
15.21
0
+0.00(+0.00%)
Sep 11, 2008
15.52
15.52
15.21
15.21
230
-0.22(-1.41%)
Sep 09, 2008
15.43
15.43
15.43
15.43
0
+0.00(+0.00%)
Sep 08, 2008
15.43
15.54
15.43
15.43
2,760
+0.00(+0.00%)
Sep 05, 2008
15.43
15.43
15.43
15.43
460
+0.00(+0.00%)
Sep 04, 2008
15.43
15.43
15.43
15.43
278
-0.22(-1.39%)
Sep 03, 2008
15.65
15.65
15.65
15.65
1,142
-0.65(-3.97%)
Sep 02, 2008
15.65
16.30
15.65
16.30
690
+0.68(+4.37%)
Aug 29, 2008
15.62
15.62
15.59
15.61
693
+0.86(+5.83%)
Aug 28, 2008
14.75
14.75
14.75
14.75
1,035
+0.10(+0.71%)
Aug 27, 2008
14.65
14.65
14.65
14.65
230
-1.00(-6.39%)
Aug 26, 2008
15.82
15.82
15.65
15.65
575
+1.91(+13.92%)
Aug 25, 2008
13.73
13.74
13.05
13.74
8,914
-1.90(-12.12%)
Aug 22, 2008
15.63
15.63
15.63
15.63
690
-0.41(-2.55%)
Aug 21, 2008
16.04
16.04
16.04
16.04
115
+1.25(+8.47%)
Aug 20, 2008
14.79
14.79
14.79
14.79
0
+0.00(+0.00%)
Aug 19, 2008
15.87
15.87
14.38
14.79
12,730
-1.51(-9.28%)
Aug 18, 2008
16.30
16.30
16.30
16.30
0
+0.00(+0.00%)
Aug 15, 2008
17.74
17.83
15.40
16.30
3,914
-1.52(-8.54%)
Aug 14, 2008
17.39
17.82
17.39
17.82
440
+2.58(+16.91%)
Aug 13, 2008
15.25
15.25
15.25
15.25
0
+0.00(+0.00%)
Aug 12, 2008
14.88
15.25
14.88
15.25
409
-1.27(-7.71%)
Aug 11, 2008
16.94
17.36
16.52
16.52
1,495
-0.42(-2.49%)
Aug 08, 2008
16.94
16.94
16.94
16.94
230
+2.02(+13.55%)
Aug 07, 2008
14.92
14.92
14.92
14.92
0
+0.00(+0.00%)
Aug 06, 2008
14.92
14.92
14.92
14.92
0
+0.00(+0.00%)
Aug 05, 2008
14.78
15.05
14.37
14.92
460
+0.54(+3.75%)
Aug 04, 2008
14.42
14.42
14.38
14.38
1,197
-0.85(-5.59%)
Aug 01, 2008
13.48
15.23
13.48
15.23
1,139
+2.18(+16.72%)
Jul 31, 2008
13.06
13.06
13.05
13.05
1,844
-0.01(-0.07%)
Jul 30, 2008
13.06
13.06
13.06
13.06
0
+0.00(+0.00%)
Jul 29, 2008
13.06
13.06
13.05
13.06
637
+0.02(+0.13%)
Jul 28, 2008
13.04
13.04
13.04
13.04
0
+0.00(+0.00%)
Jul 25, 2008
12.35
13.04
12.25
13.04
828
-0.22(-1.64%)
Jul 24, 2008
13.27
13.27
13.26
13.26
1,265
-0.33(-2.43%)
Jul 23, 2008
13.25
13.59
12.57
13.59
1,840
+0.89(+6.98%)
Jul 22, 2008
12.70
12.70
12.70
12.70
0
+0.00(+0.00%)
Jul 21, 2008
12.83
12.84
12.70
12.70
1,479
+0.18(+1.46%)
Jul 18, 2008
12.52
12.52
12.52
12.52
0
+0.00(+0.00%)
Jul 17, 2008
12.43
12.52
12.17
12.52
4,238
-0.09(-0.69%)
Jul 16, 2008
11.35
12.80
11.35
12.61
1,840
+0.17(+1.40%)
Jul 15, 2008
12.17
13.26
11.09
12.43
14,492
-0.17(-1.38%)
Jul 14, 2008
12.40
12.61
12.40
12.61
1,035
+0.21(+1.68%)
Jul 11, 2008
12.42
12.43
12.40
12.40
5,028
-0.03(-0.28%)
Jul 10, 2008
13.06
13.08
12.43
12.43
6,224
-1.48(-10.63%)
Jul 09, 2008
14.35
14.35
13.91
13.91
2,185
-0.43(-3.03%)
Jul 08, 2008
14.35
14.35
14.35
14.35
2,760
+0.00(+0.00%)
Jul 07, 2008
14.35
14.35
14.35
14.35
0
+0.00(+0.00%)
Jul 04, 2008
13.91
14.35
13.91
14.35
2,415
+0.00(+0.00%)
Jul 03, 2008
13.91
14.35
13.91
14.35
2,415
-1.09(-7.04%)
Jul 02, 2008
15.43
15.43
15.43
15.43
0
+0.00(+0.00%)
Jul 01, 2008
15.43
15.43
15.43
15.43
2,754
+0.00(+0.00%)
Jun 30, 2008
15.69
15.69
15.43
15.43
17,828
+0.65(+4.41%)
Jun 27, 2008
14.78
14.78
14.78
14.78
230
-0.10(-0.70%)
Jun 26, 2008
14.88
14.88
14.88
14.88
0
+0.00(+0.00%)
Jun 25, 2008
14.88
14.88
14.88
14.88
207
-0.26(-1.72%)
Jun 24, 2008
15.15
15.15
15.15
15.15
0
+0.00(+0.00%)
Jun 23, 2008
15.15
15.15
15.15
15.15
345
-0.16(-1.02%)
Jun 20, 2008
15.31
15.31
15.30
15.30
1,036
-0.10(-0.62%)
Jun 19, 2008
15.15
15.40
15.15
15.40
1,387
-0.06(-0.39%)
Jun 18, 2008
15.47
15.47
15.21
15.46
2,070
-0.54(-3.37%)
Jun 17, 2008
16.00
16.00
16.00
16.00
0
+0.00(+0.00%)
Jun 16, 2008
15.69
16.08
15.59
16.00
4,256
+0.04(+0.27%)
Jun 13, 2008
15.84
15.95
15.84
15.95
907
+0.26(+1.66%)
Jun 12, 2008
16.31
16.31
15.69
15.69
575
-0.79(-4.77%)
Jun 11, 2008
16.48
16.48
16.48
16.48
0
+0.00(+0.00%)
Jun 10, 2008
16.48
16.48
16.48
16.48
0
+0.00(+0.00%)
Jun 09, 2008
16.48
16.48
16.48
16.48
0
+0.00(+0.00%)
Jun 06, 2008
16.51
16.51
16.48
16.48
230
+0.61(+3.86%)
Jun 05, 2008
16.94
16.94
15.87
15.87
2,630
-0.22(-1.35%)
Jun 04, 2008
16.08
16.08
16.08
16.08
115
+0.27(+1.73%)
Jun 03, 2008
15.80
15.81
15.62
15.81
776
-1.14(-6.74%)
Jun 02, 2008
16.52
16.95
16.52
16.95
4,255
+0.43(+2.63%)
May 30, 2008
16.52
16.52
16.52
16.52
115
+0.00(+0.00%)
May 29, 2008
16.52
16.52
16.52
16.52
2,015
-0.52(-3.06%)
May 28, 2008
16.95
17.04
16.95
17.04
3,383
-0.35(-2.00%)
May 27, 2008
17.39
17.39
17.39
17.39
0
+0.00(+0.00%)
May 26, 2008
17.39
17.39
17.39
17.39
0
+0.00(+0.00%)
May 23, 2008
17.39
17.39
17.39
17.39
0
+0.00(+0.00%)
May 22, 2008
17.39
17.39
17.39
17.39
149
+0.00(+0.00%)
May 21, 2008
17.39
17.40
17.39
17.39
655
-0.22(-1.23%)
May 20, 2008
17.61
17.61
17.61
17.61
236
+0.22(+1.25%)
May 19, 2008
17.39
17.39
17.39
17.39
0
+0.00(+0.00%)
May 16, 2008
17.39
17.39
17.39
17.39
0
+0.00(+0.00%)
May 15, 2008
18.73
18.73
16.08
17.39
1,833
+0.00(+0.00%)
May 14, 2008
17.39
17.39
17.39
17.39
0
+0.00(+0.00%)
May 13, 2008
15.64
17.39
15.64
17.39
346
+0.00(+0.00%)
May 12, 2008
17.39
17.39
17.39
17.39
573
+0.43(+2.56%)
May 09, 2008
16.95
16.95
16.95
16.95
0
+0.00(+0.00%)
May 08, 2008
16.95
16.95
16.95
16.95
0
+0.00(+0.00%)
May 07, 2008
18.26
18.26
16.95
16.95
629
-0.88(-4.92%)
May 06, 2008
17.79
18.80
17.64
17.83
1,495
+1.31(+7.95%)
May 05, 2008
16.52
16.52
16.52
16.52
230
-0.65(-3.80%)
May 02, 2008
17.17
17.17
17.17
17.17
0
+0.00(+0.00%)
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
.