CNBKA

Century Bancorp, Inc. Historical Stock Prices

$39.45
*  
0.25
0.64%
Get CNBKA Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading CNBKA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
16:00  39.07  39.45  39.45  39.45 751
11/26/2014 39.45 39.45 39.45 39.45 751
11/25/2014 39.45 39.45 39.19 39.2 692
11/24/2014 39.45 39.45 39.45 39.45 951
11/21/2014 39.59 39.59 38.72 39.35 2,377
11/20/2014 38.98 38.98 38.98 38.98 1,276
11/19/2014 40 40 38.5 38.71 1,815
11/18/2014 38.51 38.8 38.51 38.8 1,293
11/17/2014 38.314 39.99 38.314 38.53 18,871
11/14/2014 39.43 40 39.4 39.4 3,745
11/13/2014 39.95 40.01 39.4 39.79 8,290
11/12/2014 39.4 39.75 39.2 39.75 3,434
11/11/2014 39.39 39.51 39.39 39.4 3,128
11/10/2014 39 39.52 38.8001 39.52 9,908
11/07/2014 38.61 39 38.61 38.99 5,823
11/06/2014 38.49 38.5 38.01 38.49 7,242
11/05/2014 38.423 38.5 37.6 37.6 2,424
11/04/2014 38.47 38.49 37.7301 38.07 2,356
11/03/2014 38.08 38.5 38.08 38.16 2,970
10/31/2014 37.95 38.5 37.95 37.98 5,350
10/30/2014 37.32 37.54 37 37.46 8,468
10/29/2014 37.09 37.5 37.03 37.5 3,423
10/28/2014 37.44 37.44 37.082 37.25 8,820
10/27/2014 37.16 37.49 37.16 37.27 2,086
10/24/2014 37.59 37.89 36.78 37.49 3,486
10/23/2014 36.68 37.94 36.4501 37.85 2,725
10/22/2014 37.01 37.13 37 37.13 2,126
10/21/2014 36.7 37.4999 36.7 37.02 8,848
10/20/2014 36.62 36.62 35.93 36.39 1,899
10/17/2014 36.29 36.45 35.7 36.15 4,436
10/16/2014 35 35.83 35 35.83 7,971
10/15/2014 35.354 35.45 35.1 35.39 7,712
10/14/2014 35.43 35.6 34.49 35.56 8,509
10/13/2014 35.26 35.4 34.26 35.4 11,180
10/10/2014 34.52 35.5 34.52 35.45 2,956
10/09/2014 35.99 35.99 34.75 34.75 3,776
10/08/2014 35.05 36 35.05 35.96 3,584
10/07/2014 35.08 35.762 34.51 34.74 3,334
10/06/2014 35.31 36.1 35.02 35.02 2,472
10/03/2014 35.14 35.14 34.785 35 10,053
10/02/2014 34.95 34.95 34.4 34.77 8,000
10/01/2014 34.6 34.79 34.31 34.34 5,899
09/30/2014 35.16 35.16 34.58 34.62 6,569
09/29/2014 35.2 35.5 35.2 35.3 5,319
09/26/2014 35.37 35.4 35.2 35.4 1,816
09/25/2014 35.62 35.7 35.3 35.31 5,205
09/24/2014 35.91 35.91 35.57 35.88 2,850
09/23/2014 35.42 36.3878 35.21 35.61 8,396
09/22/2014 35.36 35.98 35.35 35.4 11,402
09/19/2014 35.57 36.35 34.79 35.96 29,660
09/18/2014 35.43 36 35.16 35.51 6,465
09/17/2014 35.06 35.49 35.06 35.27 2,295
09/16/2014 34.99 35.5 34.33 35.25 6,059
09/15/2014 34.75 35.5 34.7 34.81 5,194
09/12/2014 35.12 35.12 35 35.02 4,153
09/11/2014 35.23 35.48 35.01 35.12 2,999
09/10/2014 34.55 35.44 34.55 35.44 3,268
09/09/2014 34.85 34.85 34.5 34.5 4,318
09/08/2014 34.6 34.924 34.5 34.81 10,664
09/05/2014 34.83 34.95 34.45 34.51 20,857
09/04/2014 35.56 35.56 34.8 34.91 12,552
09/03/2014 35.52 35.52 34.78 35.1 11,399
09/02/2014 35.87 35.87 34.82 35.61 11,620
08/29/2014 35.75 35.98 35.51 35.98 1,794
08/28/2014 35.75 35.764 35.51 35.62 4,609
08/27/2014 36 36 35.71 35.79 1,479
08/26/2014 36 36 35.78 35.87 3,457
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?