CNBKA

Century Bancorp, Inc. Historical Stock Prices

$35.79
*  
0.08
0.22%
Get CNBKA Alerts
*Delayed - data as of Aug. 27, 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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  35.93  36  35.71  35.79 1,479
08/27/2014 36 36 35.71 35.79 1,479
08/26/2014 36 36 35.78 35.87 3,457
08/25/2014 36 36 35.55 35.7 4,217
08/22/2014 36 36 35.5001 36 4,013
08/21/2014 35.81 36 35.32 35.7 5,131
08/20/2014 35.61 35.7 35.13 35.7 1,842
08/19/2014 35.98 35.98 35.56 35.7 5,677
08/18/2014 35.92 36 35.51 35.98 7,848
08/15/2014 36 36 35.54 35.54 4,523
08/14/2014 35.96 35.96 35.75 35.81 749
08/13/2014 35.92 36 35.77 35.79 5,922
08/12/2014 35.57 35.89 35.5 35.66 3,280
08/11/2014 35.15 37 34.264 35.51 3,646
08/08/2014 34.39 34.92 34.1 34.92 4,628
08/07/2014 34.79 34.79 34.25 34.26 4,621
08/06/2014 34.39 34.77 34.39 34.77 2,795
08/05/2014 34.83 34.83 34.28 34.6 5,062
08/04/2014 35.19 35.71 34.61 34.71 7,902
08/01/2014 35.19 35.41 34.59 35.3 7,248
07/31/2014 35.95 36 35.01 35.02 4,805
07/30/2014 35.71 36.53 35.274 36.53 2,395
07/29/2014 35.25 35.5 35.15 35.34 3,911
07/28/2014 35.45 35.85 34.89 35.42 2,555
07/25/2014 36.23 36.23 35.15 35.17 4,759
07/24/2014 36.74 36.74 36.33 36.56 1,771
07/23/2014 36.7 36.79 36.15 36.67 33,456
07/22/2014 36.43 36.91 36.43 36.85 13,718
07/21/2014 36.7 36.7 36.01 36.45 5,360
07/18/2014 35.91 36.48 35.91 36.48 4,193
07/17/2014 36.8 36.8 36.01 36.07 3,692
07/16/2014 36.81 37.14 36.8 37.14 1,859
07/15/2014 36.87 37.4 36.1 36.9 6,140
07/14/2014 38.18 38.25 36.92 37.05 9,045
07/11/2014 37.39 38.24 37.33 37.97 5,264
07/10/2014 37.93 38.25 37.2001 37.4 4,608
07/09/2014 38.176 38.88 37.75 38.47 3,737
07/08/2014 36.81 37.85 36.81 37.26 5,517
07/07/2014 36.74 37.48 36.74 36.83 3,994
07/03/2014 36.73 37.24 36.59 36.76 1,537
07/02/2014 37.13 37.46 36.72 36.77 9,439
07/01/2014 36.47 36.92 35.76 36.57 8,193
06/30/2014 35.72 35.72 34.83 35.34 3,945
06/27/2014 34.95 35.74 34.95 35.73 24,597
06/26/2014 34.76 35.469 34.76 35.23 2,103
06/25/2014 35.05 35.17 34.78 34.89 5,539
06/24/2014 35.31 36.42 35.31 35.76 1,945
06/23/2014 36.39 37.68 36.01 36.54 8,020
06/20/2014 35.95 36.384 34.75 36.1 9,847
06/19/2014 35.93 35.93 35.78 35.78 1,416
06/18/2014 34.8 35.87 34.8 35.87 1,502
06/17/2014 34.51 35.23 34.51 35.23 4,057
06/16/2014 33.85 34.2 33.72 34.09 6,138
06/13/2014 33.79 33.79 33.57 33.67 1,048
06/12/2014 33.4001 33.76 33.4001 33.66 2,458
06/11/2014 33.98 33.98 33.77 33.85 2,166
06/10/2014 33.8 33.8 33.8 33.8 535
06/09/2014 33.45 34.07 33.45 34.07 3,204
06/06/2014 33.5 33.73 33.46 33.71 4,564
06/05/2014 33.48 33.5 33.3 33.46 4,208
06/04/2014 33.29 33.29 33.27 33.27 2,105
06/03/2014 33.27 33.49 33.25 33.29 7,494
06/02/2014 33.48 33.5 33.19 33.28 3,206
05/30/2014 33.45 33.48 33.33 33.34 2,804
05/29/2014 33.27 33.5 33.27 33.33 1,061
05/28/2014 33.32 33.35 33.25 33.31 2,849
05/27/2014 33.2765 33.5 33.2765 33.49 2,551
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?