Quantcast

Century Bancorp, Inc. Class A Common Stock Historical Stock Prices

CNBKA 
$75.42
*  
0.48
0.64%
Get CNBKA Alerts
*Delayed - data as of Mar. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 75.13 76.3914 75.13 75.42 1,231
03/18/2019 75.13 76.3914 75.13 75.42 1,231
03/15/2019 76.98 76.98 74.94 74.94 20,341
03/14/2019 76.572 77.364 76.441 76.69 1,723
03/13/2019 77.21 77.2897 76.468 76.66 4,619
03/12/2019 77.096 77.27 76.72 77.27 1,575
03/11/2019 78.3 78.3 77.03 77.36 2,981
03/08/2019 77.15 78.325 77.15 77.37 3,365
03/07/2019 77.75 77.75 77.25 77.3 3,447
03/06/2019 77.899 77.899 77.53 77.53 1,546
03/05/2019 77.8201 78.01 77.8201 78.01 651
03/04/2019 78.3 78.3 78.15 78.15 1,413
03/01/2019 78 78.35 77.33 78.3 2,679
02/28/2019 77.09 77.98 77 77.35 3,475
02/27/2019 77.05 77.82 76.99 77.58 6,933
02/26/2019 77.0249 77.85 77.0249 77.42 2,121
02/25/2019 76.7619 77.9699 76.7619 77.05 1,752
02/22/2019 76.3 76.98 76.3 76.98 1,158
02/21/2019 77.055 77.055 75.62 76.2 19,358
02/20/2019 76.74 76.74 76.6 76.6 1,950
02/19/2019 77.4 77.69 76.53 76.53 3,751
02/15/2019 77.35 77.9 77.25 77.34 4,256
02/14/2019 77.758 77.95 77.38 77.4 1,693
02/13/2019 77.32 77.64 77.32 77.64 1,130
02/12/2019 77.69 77.69 77.69 77.69 709
02/11/2019 76.9 77.03 76.9 77.03 761
02/08/2019 78.2 78.2 77 77.05 1,199
02/07/2019 77.22 77.7 77.01 77.01 3,524
02/06/2019 77.53 77.7 76.75 76.75 3,328
02/05/2019 77.7333 77.7333 76.9 77.03 3,582
02/04/2019 77.99 77.99 77.6 77.6 1,320
02/01/2019 77.251 77.57 77.251 77.57 1,847
01/31/2019 77.9 78.38 77.02 77.63 4,063
01/30/2019 76.93 77.08 76.179 77.08 9,508
01/29/2019 76.9 77.56 76.2 76.5 4,435
01/28/2019 76.8323 79.3364 76.01 76.95 5,088
01/25/2019 79 79.5 72.99 77 12,155
01/24/2019 77.469 77.499 71.22 74.29 23,910
01/23/2019 78.07 78.5 77.1 77.9 5,600
01/22/2019 76.61 79.1142 76.61 77.1 2,886
01/18/2019 77.91 78.01 76.6 77.03 7,684
01/17/2019 77.44 78.98 77 77.9 9,431
01/16/2019 72 78.52 72 77.05 13,036
01/15/2019 73.0261 73.0261 72.05 72.6 10,145
01/14/2019 72 72.77 71.495 72.65 4,789
01/11/2019 73.28 74.56 71.96 71.96 5,977
01/10/2019 72.5 73.16 72 72.83 2,744
01/09/2019 74.04 74.04 72.66 73.19 3,272
01/08/2019 74.66 74.98 73.34 73.84 2,382
01/07/2019 72.6 72.6 70.85 72.2 4,849
01/04/2019 71.04 74.778 70.35 72.79 20,538
01/03/2019 68.84 70.67 68.18 70.15 4,780
01/02/2019 68 69.09 67.87 69.09 12,196
12/31/2018 71.6135 71.6135 67.73 67.73 5,244
12/28/2018 65.15 71.67 65.15 67.23 17,258
12/27/2018 70.53 71.1815 65.5 65.97 24,225
12/26/2018 69.5 71.89 67.5 71.25 7,838
12/24/2018 70.0988 70.0988 69.75 69.75 866
12/21/2018 69.5 74.52 69.5 70.65 15,487
12/20/2018 69.5 71.05 69.5 69.79 4,775
12/19/2018 70.74 71.2004 70 70 9,870
12/18/2018 71.865 71.865 70.05 70.24 5,577
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio