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 (%)
May 28, 2010
18.10
18.50
17.59
17.84
7,308
-0.26(-1.46%)
May 27, 2010
18.10
18.48
17.77
18.10
6,574
+0.33(+1.88%)
May 26, 2010
18.11
18.37
17.77
17.77
6,594
-0.20(-1.13%)
May 25, 2010
17.37
18.02
17.37
17.97
4,719
-0.04(-0.20%)
May 24, 2010
17.88
18.54
17.85
18.01
4,857
+0.15(+0.84%)
May 21, 2010
17.30
18.03
17.29
17.86
7,739
+0.24(+1.35%)
May 20, 2010
17.70
17.70
17.40
17.62
8,125
-0.06(-0.35%)
May 19, 2010
17.51
17.83
17.20
17.68
8,554
+0.19(+1.11%)
May 18, 2010
17.29
17.59
17.26
17.49
7,786
+0.47(+2.79%)
May 17, 2010
16.05
17.05
16.05
17.01
7,791
+1.06(+6.61%)
May 14, 2010
16.20
16.20
15.49
15.96
13,738
-0.38(-2.32%)
May 13, 2010
16.69
16.69
15.89
16.34
6,529
-0.38(-2.26%)
May 12, 2010
16.29
16.88
15.71
16.71
13,389
+0.99(+6.32%)
May 11, 2010
15.04
15.76
14.91
15.72
6,598
-0.09(-0.56%)
May 10, 2010
15.47
16.05
15.39
15.81
13,872
+1.05(+7.09%)
May 07, 2010
14.98
16.35
14.75
14.76
14,978
-0.74(-4.77%)
May 06, 2010
15.91
15.91
15.17
15.50
18,665
-0.42(-2.65%)
May 05, 2010
16.35
16.48
15.05
15.92
27,723
-0.50(-3.05%)
May 04, 2010
16.86
16.86
16.34
16.42
13,899
-0.61(-3.56%)
May 03, 2010
16.84
17.17
16.64
17.03
7,259
+0.01(+0.05%)
Apr 30, 2010
17.62
17.62
17.02
17.02
9,661
-0.50(-2.86%)
Apr 29, 2010
17.52
18.22
17.19
17.52
49,535
+0.12(+0.71%)
Apr 28, 2010
17.67
17.88
17.20
17.40
2,034
+0.05(+0.30%)
Apr 27, 2010
17.87
17.89
17.35
17.35
10,969
-0.50(-2.79%)
Apr 26, 2010
17.85
17.85
17.85
17.85
425
-0.06(-0.34%)
Apr 23, 2010
17.81
18.07
17.81
17.91
1,339
+0.16(+0.89%)
Apr 22, 2010
17.67
18.13
17.50
17.75
4,488
-0.08(-0.44%)
Apr 21, 2010
17.66
18.09
17.66
17.83
4,969
-0.10(-0.54%)
Apr 20, 2010
17.79
17.93
17.71
17.93
8,054
+0.26(+1.49%)
Apr 19, 2010
17.69
17.80
17.51
17.66
7,330
-0.06(-0.35%)
Apr 16, 2010
18.15
18.15
17.72
17.72
6,004
-0.44(-2.41%)
Apr 15, 2010
18.05
18.34
18.05
18.16
15,353
+0.15(+0.82%)
Apr 14, 2010
17.02
18.08
17.02
18.01
17,940
+1.29(+7.68%)
Apr 13, 2010
17.97
17.97
16.70
16.73
4,340
-0.45(-2.65%)
Apr 12, 2010
17.11
17.23
17.06
17.18
1,795
+0.24(+1.39%)
Apr 09, 2010
17.05
17.18
16.92
16.95
2,817
-0.10(-0.62%)
Apr 08, 2010
17.01
17.09
16.79
17.05
5,261
-0.19(-1.12%)
Apr 07, 2010
17.65
17.90
17.10
17.24
5,494
+0.03(+0.20%)
Apr 06, 2010
16.91
17.37
16.91
17.21
3,012
+0.24(+1.44%)
Apr 05, 2010
16.76
16.96
16.48
16.96
9,459
+0.06(+0.36%)
Apr 01, 2010
16.88
16.90
16.90
16.90
11,093
+0.11(+0.68%)
Mar 31, 2010
16.67
16.93
16.67
16.79
6,325
-0.07(-0.42%)
Mar 30, 2010
17.14
17.14
16.74
16.86
2,940
-0.27(-1.58%)
Mar 29, 2010
17.40
17.40
17.05
17.13
2,822
-0.20(-1.16%)
Mar 26, 2010
17.32
17.52
17.03
17.33
7,410
+0.10(+0.56%)
Mar 25, 2010
17.37
18.27
17.01
17.23
34,216
-0.04(-0.20%)
Mar 24, 2010
17.24
17.64
17.10
17.27
3,350
-0.23(-1.30%)
Mar 23, 2010
17.23
17.59
17.06
17.50
8,523
+0.29(+1.68%)
Mar 22, 2010
17.13
17.21
17.13
17.21
1,286
-0.03(-0.20%)
Mar 19, 2010
17.50
17.50
16.83
17.24
9,292
-0.01(-0.05%)
Mar 18, 2010
18.17
18.17
17.16
17.25
914
-0.47(-2.66%)
Mar 17, 2010
17.70
17.75
17.50
17.72
5,522
+0.07(+0.40%)
Mar 16, 2010
17.37
18.02
17.04
17.65
13,846
+0.38(+2.18%)
Mar 15, 2010
17.19
18.12
16.95
17.28
21,685
-0.33(-1.89%)
Mar 12, 2010
17.61
17.61
17.61
17.61
456
-0.17(-0.93%)
Mar 11, 2010
17.77
17.78
17.65
17.78
1,972
-0.03(-0.15%)
Mar 10, 2010
17.72
17.97
17.65
17.80
1,304
-0.04(-0.24%)
Mar 09, 2010
18.14
18.14
17.67
17.85
4,605
-0.26(-1.45%)
Mar 08, 2010
17.49
18.11
17.49
18.11
1,303
+0.27(+1.52%)
Mar 05, 2010
17.70
17.88
17.33
17.84
6,773
+0.12(+0.69%)
Mar 04, 2010
18.00
18.10
17.71
17.72
4,734
-0.54(-2.97%)
Mar 03, 2010
17.75
18.67
17.65
18.26
27,774
+0.53(+3.01%)
Mar 02, 2010
16.83
18.03
16.83
17.72
30,385
+0.95(+5.68%)
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
.