Century Bancorp Inc (NQ: CNBKA )

114.21 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 114.40 114.40 114.11 114.21 4,396 -0.02(-0.02%)
Jul 22, 2021 114.16 114.38 114.11 114.23 6,223 -0.18(-0.16%)
Jul 21, 2021 114.38 114.44 114.10 114.41 15,490 +0.34(+0.30%)
Jul 20, 2021 113.85 114.30 113.85 114.07 18,463 +0.14(+0.12%)
Jul 19, 2021 114.00 114.22 113.70 113.93 13,455 +0.02(+0.02%)
Jul 16, 2021 114.00 114.14 113.87 113.91 5,431 -0.05(-0.04%)
Jul 15, 2021 114.02 114.24 113.65 113.96 22,217 -0.19(-0.17%)
Jul 14, 2021 114.32 114.49 113.98 114.15 3,987 +0.00(+0.00%)
Jul 13, 2021 114.59 114.59 114.07 114.15 6,351 -0.25(-0.22%)
Jul 12, 2021 114.07 114.44 114.07 114.40 3,838 +0.34(+0.30%)
Jul 09, 2021 114.35 114.69 114.05 114.06 6,733 +0.00(+0.00%)
Jul 08, 2021 114.30 114.30 113.90 114.06 7,110 -0.09(-0.08%)
Jul 07, 2021 114.39 114.39 114.00 114.15 13,328 +0.13(+0.11%)
Jul 06, 2021 114.11 114.25 114.00 114.02 4,201 -0.10(-0.09%)
Jul 02, 2021 114.30 114.49 114.12 114.12 7,516 -0.26(-0.23%)
Jul 01, 2021 114.34 114.50 114.30 114.38 2,253 +0.38(+0.33%)
Jun 30, 2021 114.01 114.29 113.91 114.00 9,157 -0.15(-0.13%)
Jun 29, 2021 114.18 114.23 113.99 114.15 6,664 +0.08(+0.07%)
Jun 28, 2021 113.80 114.10 113.80 114.07 4,751 +0.30(+0.26%)
Jun 25, 2021 114.00 114.50 113.76 113.77 68,576 -0.51(-0.45%)
Jun 24, 2021 114.00 114.47 113.97 114.28 4,236 +0.28(+0.25%)
Jun 23, 2021 113.88 114.25 113.88 114.00 6,576 -0.08(-0.07%)
Jun 22, 2021 114.00 114.25 113.95 114.08 4,504 +0.03(+0.03%)
Jun 21, 2021 113.98 114.37 113.68 114.05 9,593 +0.40(+0.35%)
Jun 18, 2021 114.37 114.40 113.35 113.65 53,072 -0.50(-0.44%)
Jun 17, 2021 114.15 114.50 114.15 114.15 17,191 -0.06(-0.05%)
Jun 16, 2021 114.21 114.69 114.16 114.21 21,663 -0.05(-0.04%)
Jun 15, 2021 114.13 114.32 114.13 114.26 5,610 +0.09(+0.08%)
Jun 14, 2021 114.12 114.48 114.12 114.17 9,625 -0.20(-0.17%)
Jun 11, 2021 114.50 114.50 114.17 114.37 9,138 +0.03(+0.03%)
Jun 10, 2021 114.25 114.39 114.10 114.34 5,056 -0.03(-0.03%)
Jun 09, 2021 114.10 114.39 114.10 114.37 11,982 +0.15(+0.13%)
Jun 08, 2021 114.49 114.49 114.22 114.22 9,029 -0.08(-0.07%)
Jun 07, 2021 114.01 114.49 114.01 114.30 6,210 +0.24(+0.21%)
Jun 04, 2021 114.10 114.40 114.04 114.06 6,374 +0.05(+0.04%)
Jun 03, 2021 114.11 114.40 114.00 114.01 12,453 -0.29(-0.25%)
Jun 02, 2021 114.68 114.68 114.11 114.30 10,528 -0.02(-0.02%)
Jun 01, 2021 114.01 114.50 114.01 114.32 19,730 +0.22(+0.19%)
May 28, 2021 113.95 114.25 113.85 114.10 8,567 +0.15(+0.13%)
May 27, 2021 114.09 114.25 113.95 113.95 16,946 -0.27(-0.24%)
May 26, 2021 114.00 114.25 114.00 114.22 5,853 +0.21(+0.18%)
May 25, 2021 113.93 114.21 113.90 114.01 6,564 +0.01(+0.01%)
May 24, 2021 114.34 114.34 114.00 114.00 6,070 -0.25(-0.22%)
May 21, 2021 114.39 114.39 113.90 114.25 6,844 +0.18(+0.16%)
May 20, 2021 114.33 114.33 113.79 114.07 6,437 +0.05(+0.04%)
May 19, 2021 113.98 114.19 113.75 114.02 11,540 -0.03(-0.03%)
May 18, 2021 113.87 114.35 113.87 114.05 8,495 +0.30(+0.26%)
May 17, 2021 114.36 114.36 113.75 113.75 5,348 -0.46(-0.40%)
May 14, 2021 114.30 114.56 114.02 114.21 6,558 +0.27(+0.24%)
May 13, 2021 114.00 114.32 113.72 113.94 10,230 -0.01(-0.01%)
May 12, 2021 114.23 114.41 113.95 113.95 7,584 -0.30(-0.26%)
May 11, 2021 113.95 114.35 113.82 114.25 13,717 +0.30(+0.26%)
May 10, 2021 114.00 114.80 113.88 113.95 19,865 -0.43(-0.38%)
May 07, 2021 114.17 114.79 114.01 114.38 10,877 -0.44(-0.38%)
May 06, 2021 113.98 114.89 113.98 114.82 38,959 +0.50(+0.44%)
May 05, 2021 114.33 115.01 113.90 114.32 12,641 -0.25(-0.22%)
May 04, 2021 114.15 115.04 114.15 114.57 58,867 +0.39(+0.34%)
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.