Century Bancorp Inc (NQ: CNBKA )

79.75 USD -0.55 (-0.68%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 79.25 80.21 79.25 79.75 5,200 -0.55(-0.68%)
Jan 14, 2021 80.16 80.75 80.15 80.30 4,556 +0.31(+0.39%)
Jan 13, 2021 81.39 81.39 79.08 79.99 5,258 -1.29(-1.59%)
Jan 12, 2021 79.54 81.28 79.53 81.28 11,247 +2.21(+2.79%)
Jan 11, 2021 78.26 79.07 78.26 79.07 2,139 -0.35(-0.44%)
Jan 08, 2021 78.50 79.42 77.93 79.42 5,500 +0.87(+1.11%)
Jan 07, 2021 79.58 79.99 77.85 78.55 9,913 +0.34(+0.43%)
Jan 06, 2021 78.02 81.12 77.65 78.21 15,103 +1.99(+2.61%)
Jan 05, 2021 77.34 77.66 76.22 76.22 4,885 -0.82(-1.06%)
Jan 04, 2021 78.36 78.36 76.81 77.04 3,931 -0.32(-0.41%)
Dec 31, 2020 77.36 77.36 77.36 3,089 -0.14(-0.18%)
Dec 30, 2020 78.20 79.00 77.25 77.50 3,089 -1.31(-1.66%)
Dec 29, 2020 77.03 78.96 76.95 78.81 4,159 +1.11(+1.43%)
Dec 28, 2020 78.77 78.77 77.50 77.70 2,911 +0.95(+1.24%)
Dec 24, 2020 76.70 76.80 76.67 76.75 1,400 -1.25(-1.60%)
Dec 23, 2020 77.79 78.72 77.27 78.00 3,520 -0.26(-0.33%)
Dec 22, 2020 76.78 78.26 75.14 78.26 6,313 -1.11(-1.40%)
Dec 21, 2020 77.65 79.45 76.00 79.37 4,429 +1.65(+2.12%)
Dec 18, 2020 79.99 80.00 77.56 77.72 13,300 -1.57(-1.98%)
Dec 17, 2020 79.19 79.50 78.57 79.29 8,237 +0.10(+0.13%)
Dec 16, 2020 74.50 79.27 74.50 79.19 12,736 +3.69(+4.89%)
Dec 15, 2020 74.22 75.99 74.22 75.50 4,748 +1.60(+2.17%)
Dec 14, 2020 74.64 75.61 73.90 73.90 6,368 -0.54(-0.73%)
Dec 11, 2020 75.28 75.28 73.90 74.44 5,900 -0.96(-1.27%)
Dec 10, 2020 75.04 75.82 74.56 75.40 5,375 +0.07(+0.09%)
Dec 09, 2020 76.96 77.03 75.15 75.33 9,237 -1.27(-1.66%)
Dec 08, 2020 76.42 78.13 75.91 76.60 8,975 +0.60(+0.79%)
Dec 07, 2020 75.80 77.37 74.50 76.00 25,204 -1.36(-1.76%)
Dec 04, 2020 77.09 77.90 77.09 77.36 3,800 -0.64(-0.82%)
Dec 03, 2020 77.70 79.00 77.01 78.00 2,696 -0.12(-0.15%)
Dec 02, 2020 75.84 79.53 75.84 78.12 7,728 +1.22(+1.59%)
Dec 01, 2020 75.35 76.90 74.90 76.90 11,492 +3.00(+4.06%)
Nov 30, 2020 75.90 76.97 73.90 73.90 13,172 -2.63(-3.44%)
Nov 27, 2020 77.62 78.00 76.00 76.53 9,700 -1.59(-2.04%)
Nov 25, 2020 79.92 80.61 76.79 78.12 21,600 -2.52(-3.12%)
Nov 24, 2020 81.00 81.60 79.45 80.64 27,256 +0.69(+0.86%)
Nov 23, 2020 77.84 81.02 77.84 79.95 12,009 +1.27(+1.61%)
Nov 20, 2020 79.85 80.50 76.61 78.68 10,000 -2.27(-2.80%)
Nov 19, 2020 80.13 81.45 79.78 80.95 9,624 +0.95(+1.19%)
Nov 18, 2020 80.30 82.50 79.95 80.00 6,560 -0.20(-0.25%)
Nov 17, 2020 79.00 81.84 79.00 80.20 8,945 -2.20(-2.67%)
Nov 16, 2020 80.10 82.40 79.31 82.40 13,926 +4.35(+5.57%)
Nov 13, 2020 78.52 79.07 76.78 78.05 9,600 +0.35(+0.45%)
Nov 12, 2020 77.84 78.76 75.88 77.70 11,802 -2.00(-2.51%)
Nov 11, 2020 77.00 81.09 76.39 79.70 19,709 +2.78(+3.61%)
Nov 10, 2020 76.90 77.12 75.35 76.92 19,916 +1.08(+1.42%)
Nov 09, 2020 74.93 77.85 72.50 75.84 17,392 +6.08(+8.72%)
Nov 06, 2020 71.68 71.68 69.55 69.76 3,000 -2.97(-4.08%)
Nov 05, 2020 72.00 74.37 70.95 72.73 4,374 +2.53(+3.60%)
Nov 04, 2020 73.64 73.64 70.20 70.20 5,424 -4.39(-5.89%)
Nov 03, 2020 73.62 75.15 73.50 74.59 11,306 +1.49(+2.04%)
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.