CNBKA

Century Bancorp, Inc. Historical Stock Prices

$38.74
*  
unch
unch
Get CNBKA Alerts
*Delayed - data as of Mar. 2, 2015 12:00 ET  -  Find a broker to begin trading CNBKA now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CNBKA Real Time
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
12:00  38.93 N/A N/A  38.74 0
02/27/2015 38.82 38.82 38.5 38.74 3,747
02/26/2015 38.75 39.5 38.75 39.5 949
02/25/2015 39 39.75 38.71 38.71 1,273
02/24/2015 38.35 39 38.35 39 1,539
02/23/2015 38.53 39.39 38.23 38.34 6,080
02/20/2015 39.62 40.24 38.04 38.43 4,107
02/19/2015 40 40 39.25 39.4 4,382
02/18/2015 39.75 39.75 39.75 39.75 634
02/17/2015 39.82 40.3 39.82 40.03 1,325
02/13/2015 39.63 39.68 39.25 39.6 2,757
02/12/2015 39.68 39.68 39.68 39.68 618
02/11/2015 39 39 39 39 1,083
02/10/2015 38.7501 39.03 38.7501 39.03 1,170
02/09/2015 38.8 38.8 38.8 38.8 1,081
02/06/2015 39.74 39.74 39.14 39.14 2,868
02/05/2015 38.8 39.51 38.8 39.49 2,928
02/04/2015 39.72 39.75 39.11 39.11 3,478
02/03/2015 39.64 39.72 39.64 39.72 1,085
02/02/2015 38.872 39.71 38.62 39.71 2,779
01/30/2015 38.82 39.25 38.78 38.78 4,675
01/29/2015 36.83 39.5 36.83 39.3 2,798
01/28/2015 39.47 39.47 39.07 39.07 2,262
01/27/2015 39.94 39.94 39.32 39.32 4,867
01/26/2015 39.9 40.38 39.9 40.07 931
01/23/2015 40.49 40.49 39.98 39.98 2,987
01/22/2015 40 40.4 39.88 40.39 5,447
01/21/2015 40 40.1 39.79 39.79 2,674
01/20/2015 40.12 40.12 39.75 39.75 2,505
01/16/2015 39.13 40.45 38.92 40.44 2,899
01/15/2015 39.35 40.4999 39.25 39.25 2,912
01/14/2015 39.04 39.97 39.04 39.97 714
01/13/2015 40.38 40.45 39.03 39.03 1,448
01/12/2015 39.47 39.47 38.82 38.82 1,511
01/09/2015 40.07 40.07 39.57 39.6 1,890
01/08/2015 40.5 40.5 40 40.49 1,630
01/07/2015 39.5 40.49 39.5 40.49 2,342
01/06/2015 39.5 40.05 39.5 39.66 1,930
01/05/2015 40.5 40.5 40.5 40.5 3,222
01/02/2015 40.4 40.5 40.4 40.5 1,033
12/31/2014 39.88 40.308 39.88 40.06 2,929
12/30/2014 39.91 40.35 39.91 40.09 1,487
12/29/2014 40.33 40.35 40.33 40.35 1,199
12/26/2014 39.9887 40.35 39.9887 40.34 2,257
12/24/2014 40.34 40.34 40.34 40.34 610
12/23/2014 40.35 40.35 39.9 40.03 2,742
12/22/2014 40.35 40.35 40.35 40.35 1,404
12/19/2014 40.18 40.49 40.09 40.17 10,048
12/18/2014 40.49 40.5 39.9601 40.4 5,222
12/17/2014 39.51 40.4 39.51 40.34 6,168
12/16/2014 40.16 40.16 38.56 39.89 3,555
12/15/2014 39.439 39.57 39.35 39.35 2,792
12/12/2014 39.46 39.5 39.46 39.5 1,947
12/11/2014 39.85 40.24 39.81 40.05 2,315
12/10/2014 39.92 40.2 39 39.49 3,284
12/09/2014 39.81 40.34 39.52 40.28 7,278
12/08/2014 38.76 38.76 38.76 38.76 1,267
12/05/2014 38.71 39.27 38.53 39.12 2,128
12/04/2014 38.5 39.3 38.5 38.81 2,650
12/03/2014 39.44 39.44 38.22 38.74 2,372
12/02/2014 39.22 39.22 39.22 39.22 1,138
12/01/2014 38.4068 38.67 38.4068 38.42 3,606
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?