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 (%)
Aug 31, 2009
20.64
21.46
20.21
20.56
25,230
-0.23(-1.13%)
Aug 28, 2009
21.67
21.67
20.80
20.80
4,179
-0.92(-4.24%)
Aug 27, 2009
21.11
21.72
20.47
21.72
16,519
+0.12(+0.56%)
Aug 26, 2009
21.10
21.60
20.61
21.60
4,008
+0.38(+1.80%)
Aug 25, 2009
21.02
21.34
20.45
21.21
12,726
+0.22(+1.03%)
Aug 24, 2009
21.58
21.58
20.02
21.00
7,717
-0.43(-2.03%)
Aug 21, 2009
21.73
21.73
21.22
21.43
14,284
+0.00(+0.00%)
Aug 20, 2009
20.72
21.52
20.72
21.43
15,552
+0.14(+0.65%)
Aug 19, 2009
20.86
21.47
20.03
21.29
13,365
+0.23(+1.07%)
Aug 18, 2009
20.47
21.07
20.47
21.07
2,314
+0.28(+1.34%)
Aug 17, 2009
20.28
20.79
20.28
20.79
6,865
+0.30(+1.44%)
Aug 14, 2009
20.78
20.78
20.14
20.49
23,403
-0.37(-1.75%)
Aug 13, 2009
20.65
20.87
20.10
20.86
9,090
+0.04(+0.21%)
Aug 12, 2009
20.61
20.81
19.69
20.81
25,253
+0.54(+2.66%)
Aug 11, 2009
19.97
20.51
19.13
20.27
18,392
+0.28(+1.39%)
Aug 10, 2009
18.41
20.22
18.41
20.00
67,158
+1.56(+8.44%)
Aug 07, 2009
18.91
19.45
18.25
18.44
30,632
-0.47(-2.48%)
Aug 06, 2009
17.71
18.95
17.71
18.91
64,883
+0.15(+0.79%)
Aug 05, 2009
19.13
19.13
18.74
18.76
29,594
-0.41(-2.13%)
Aug 04, 2009
19.38
19.38
18.72
19.17
11,534
+0.05(+0.27%)
Aug 03, 2009
19.06
19.13
18.94
19.12
10,439
+0.35(+1.85%)
Jul 31, 2009
18.69
18.78
18.24
18.77
17,548
+0.07(+0.37%)
Jul 30, 2009
18.68
18.78
18.48
18.70
11,545
+0.07(+0.37%)
Jul 29, 2009
18.38
18.71
18.09
18.63
5,578
+0.17(+0.89%)
Jul 28, 2009
18.40
18.69
18.34
18.47
32,384
+0.38(+2.12%)
Jul 27, 2009
18.04
18.24
17.74
18.08
13,311
-0.01(-0.05%)
Jul 24, 2009
17.44
18.19
16.91
18.09
12,570
+0.53(+3.02%)
Jul 23, 2009
17.34
17.56
16.11
17.56
10,135
+0.04(+0.25%)
Jul 22, 2009
17.22
17.52
16.95
17.52
7,592
+0.32(+1.87%)
Jul 21, 2009
17.17
17.20
17.05
17.20
5,282
-0.13(-0.75%)
Jul 20, 2009
17.15
17.33
17.04
17.33
9,358
+0.25(+1.48%)
Jul 17, 2009
16.93
17.31
15.95
17.08
10,247
+0.12(+0.72%)
Jul 16, 2009
16.91
16.95
16.88
16.95
11,937
+0.07(+0.41%)
Jul 15, 2009
16.70
16.88
16.69
16.88
11,162
+0.23(+1.36%)
Jul 14, 2009
16.51
16.67
16.44
16.66
10,370
-0.01(-0.05%)
Jul 13, 2009
16.08
16.67
16.05
16.67
4,114
+0.22(+1.32%)
Jul 10, 2009
15.87
16.52
15.87
16.45
5,821
+0.09(+0.53%)
Jul 09, 2009
16.48
16.55
16.35
16.36
33,476
+0.21(+1.29%)
Jul 08, 2009
16.40
16.48
16.15
16.15
6,824
-0.11(-0.70%)
Jul 07, 2009
16.34
16.48
15.88
16.27
10,252
+0.13(+0.81%)
Jul 06, 2009
15.30
16.52
15.30
16.14
14,637
+0.83(+5.45%)
Jul 02, 2009
15.95
15.95
15.30
15.30
5,586
-0.59(-3.72%)
Jul 01, 2009
16.09
16.52
15.34
15.89
14,333
-0.14(-0.87%)
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%)
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
.