Century Bancorp Inc. (CNBKA)
NASDAQ: CNBKA
· Real-Time Price · USD
115.29
0.07 (0.06%)
At close: Apr 24, 2025, 3:47 PM
CNBKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2021 | 115.20 | 115.30 | 115.20 | 115.29 | 115.29 | 0.06% | 11,374 |
| Nov 11, 2021 | 115.22 | 115.32 | 115.19 | 115.22 | 115.22 | 0.00% | 5,851 |
| Nov 10, 2021 | 115.24 | 115.31 | 115.20 | 115.22 | 115.22 | -0.02% | 2,698 |
| Nov 9, 2021 | 116.39 | 116.39 | 115.21 | 115.24 | 115.24 | -0.02% | 4,290 |
| Nov 8, 2021 | 115.24 | 115.30 | 115.21 | 115.26 | 115.26 | 0.06% | 5,480 |
| Nov 5, 2021 | 115.18 | 115.28 | 115.15 | 115.19 | 115.19 | 0.03% | 6,599 |
| Nov 4, 2021 | 115.16 | 115.26 | 115.16 | 115.16 | 115.16 | -0.08% | 3,663 |
| Nov 3, 2021 | 115.11 | 115.30 | 115.11 | 115.25 | 115.25 | 0.03% | 10,628 |
| Nov 2, 2021 | 115.16 | 115.26 | 115.15 | 115.21 | 115.21 | -0.04% | 5,578 |
| Nov 1, 2021 | 115.26 | 115.27 | 115.16 | 115.26 | 115.26 | 0.10% | 6,538 |
| Oct 29, 2021 | 115.12 | 115.26 | 115.11 | 115.15 | 115.15 | 0.03% | 9,956 |
| Oct 28, 2021 | 115.12 | 115.26 | 115.11 | 115.12 | 115.12 | -0.06% | 4,433 |
| Oct 27, 2021 | 115.22 | 115.22 | 115.10 | 115.19 | 115.19 | 0.08% | 3,330 |
| Oct 26, 2021 | 115.00 | 115.27 | 115.00 | 115.10 | 115.10 | -0.09% | 3,107 |
| Oct 25, 2021 | 115.08 | 115.20 | 115.02 | 115.20 | 115.20 | 0.07% | 7,837 |
| Oct 22, 2021 | 115.09 | 115.21 | 115.08 | 115.12 | 115.12 | -0.09% | 4,143 |
| Oct 21, 2021 | 115.08 | 115.22 | 115.08 | 115.22 | 115.22 | 0.06% | 3,354 |
| Oct 20, 2021 | 115.13 | 115.19 | 115.06 | 115.15 | 115.15 | -0.03% | 3,171 |
| Oct 19, 2021 | 115.14 | 115.19 | 115.14 | 115.19 | 115.19 | 0.00% | 2,210 |
| Oct 18, 2021 | 115.08 | 115.19 | 115.06 | 115.19 | 115.19 | 0.12% | 6,800 |