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 (%)
Jun 30, 2009
16.38
16.51
15.94
16.03
11,101
+0.75(+4.89%)
Jun 29, 2009
16.08
16.08
15.28
15.28
19,271
-0.95(-5.84%)
Jun 26, 2009
15.74
16.44
15.56
16.23
561,153
+0.79(+5.12%)
Jun 25, 2009
15.69
15.69
15.39
15.44
7,906
-0.23(-1.44%)
Jun 24, 2009
15.00
15.67
15.00
15.67
12,185
+0.28(+1.81%)
Jun 23, 2009
15.56
15.56
15.17
15.39
3,473
-0.15(-0.95%)
Jun 22, 2009
15.65
15.65
15.07
15.54
7,794
-0.11(-0.72%)
Jun 19, 2009
15.65
15.65
15.36
15.65
5,293
+0.29(+1.87%)
Jun 18, 2009
15.26
15.36
15.12
15.36
460
-0.07(-0.45%)
Jun 17, 2009
15.07
15.56
14.87
15.43
7,257
-0.17(-1.11%)
Jun 16, 2009
15.66
15.66
14.86
15.61
2,103
+0.14(+0.90%)
Jun 15, 2009
15.14
15.63
15.14
15.47
920
-0.17(-1.06%)
Jun 12, 2009
15.21
15.63
15.09
15.63
1,965
+0.42(+2.74%)
Jun 11, 2009
15.06
15.21
14.91
15.21
10,887
+0.41(+2.76%)
Jun 10, 2009
15.15
15.15
14.74
14.81
5,871
-0.37(-2.41%)
Jun 09, 2009
15.13
15.17
14.97
15.17
3,422
+0.16(+1.04%)
Jun 08, 2009
15.03
15.11
14.81
15.01
13,069
+0.21(+1.41%)
Jun 05, 2009
14.61
14.87
14.61
14.81
5,072
+0.04(+0.29%)
Jun 04, 2009
14.80
14.80
14.59
14.76
2,957
-0.06(-0.41%)
Jun 03, 2009
14.88
15.02
14.53
14.82
8,313
-0.30(-1.96%)
Jun 02, 2009
14.38
15.12
14.19
15.12
5,491
+0.99(+7.02%)
Jun 01, 2009
14.53
14.53
13.78
14.13
13,563
-0.66(-4.47%)
May 29, 2009
14.42
14.79
14.42
14.79
6,448
-0.09(-0.58%)
May 28, 2009
15.13
15.13
14.80
14.88
2,300
+0.30(+2.03%)
May 27, 2009
14.87
14.89
14.13
14.58
6,556
-0.37(-2.50%)
May 26, 2009
14.21
15.18
14.14
14.95
1,150
+0.82(+5.78%)
May 22, 2009
13.61
14.70
13.61
14.14
3,909
-0.20(-1.40%)
May 21, 2009
14.95
15.01
14.34
14.34
5,500
-0.75(-4.96%)
May 20, 2009
14.61
15.41
14.53
15.08
31,877
+0.49(+3.34%)
May 19, 2009
13.44
14.95
13.07
14.60
27,968
+1.19(+8.88%)
May 18, 2009
13.14
13.41
13.13
13.41
2,185
+0.47(+3.63%)
May 15, 2009
13.48
13.48
12.82
12.94
4,623
+0.21(+1.64%)
May 14, 2009
12.80
12.80
12.56
12.73
2,411
+0.12(+0.97%)
May 12, 2009
12.61
12.61
12.61
12.61
0
+0.00(+0.00%)
May 08, 2009
12.54
12.61
12.61
12.61
7,016
-0.03(-0.28%)
May 07, 2009
12.87
12.87
12.40
12.64
1,380
-0.34(-2.61%)
May 06, 2009
13.04
13.04
12.79
12.98
4,260
-0.06(-0.47%)
May 05, 2009
12.35
13.25
12.35
13.04
5,981
+0.10(+0.74%)
May 04, 2009
12.95
12.95
12.17
12.95
2,415
+0.30(+2.41%)
May 01, 2009
12.69
12.69
12.64
12.64
1,196
+0.08(+0.62%)
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%)
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
.