GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Century Bancorp Stock Price (Quote) NASDAQ:CNBKA

$113.65 ( -0.44% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $113.35 $114.69 Friday, 18th Jun 2021 CNBKA stock ended at $113.65. This is 0.44% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 0.93% from a day low at $113.35 to a day high of $114.40.
90 days $88.00 $121.32
52 weeks $63.28 $121.32

Historical Century Bancorp prices

Date Open High Low Close Volume
2021-06-18 $114.10 $114.40 $113.35 $113.65 52 972
2021-06-17 $114.15 $114.50 $114.15 $114.15 17 191
2021-06-16 $114.21 $114.69 $114.16 $114.21 21 663
2021-06-15 $114.13 $114.32 $114.13 $114.26 5 561
2021-06-14 $114.12 $114.48 $114.12 $114.17 9 625
2021-06-11 $114.50 $114.50 $114.17 $114.37 9 138
2021-06-10 $114.25 $114.39 $114.10 $114.34 5 056
2021-06-09 $114.10 $114.39 $114.10 $114.37 11 802
2021-06-08 $114.49 $114.49 $114.22 $114.22 8 849
2021-06-07 $114.01 $114.49 $114.01 $114.30 6 208
2021-06-04 $114.10 $114.40 $114.04 $114.06 6 374
2021-06-03 $114.11 $114.40 $114.00 $114.01 12 453
2021-06-02 $114.68 $114.68 $114.11 $114.30 10 528
2021-06-01 $114.01 $114.50 $114.01 $114.32 19 730
2021-05-28 $113.95 $114.25 $113.85 $114.10 8 367
2021-05-27 $114.09 $114.25 $113.95 $113.95 16 746
2021-05-26 $114.00 $114.25 $114.00 $114.22 5 853
2021-05-25 $113.93 $114.21 $113.90 $114.01 6 564
2021-05-24 $114.34 $114.34 $114.00 $114.00 6 070
2021-05-21 $114.39 $114.39 $113.90 $114.25 6 844
2021-05-20 $114.33 $114.33 $113.79 $114.07 6 437
2021-05-19 $113.80 $114.20 $113.75 $114.02 11 540
2021-05-18 $113.87 $114.35 $113.87 $114.05 8 495
2021-05-17 $114.36 $114.36 $113.75 $113.75 5 348
2021-05-14 $114.30 $114.56 $114.02 $114.21 6 558
2021-05-13 $114.00 $114.32 $113.72 $113.94 10 229
2021-05-12 $114.23 $114.41 $113.95 $113.95 7 584
2021-05-11 $113.95 $114.35 $113.82 $114.25 13 717
2021-05-10 $114.00 $114.80 $113.88 $113.95 19 865
2021-05-07 $114.17 $114.80 $114.01 $114.38 10 877
2021-05-06 $113.98 $114.90 $113.98 $114.82 38 959
2021-05-05 $114.33 $115.02 $113.90 $114.32 12 641
2021-05-04 $114.15 $115.04 $114.15 $114.57 58 867
2021-05-03 $113.83 $114.35 $113.23 $114.18 27 136
2021-04-30 $114.50 $114.50 $113.32 $114.25 17 407
2021-04-29 $113.78 $114.26 $113.78 $114.03 3 352
2021-04-28 $114.00 $114.50 $113.68 $114.12 22 913
2021-04-27 $114.10 $115.09 $113.63 $113.96 12 752
2021-04-26 $114.00 $114.30 $113.53 $113.98 20 338
2021-04-23 $114.00 $115.09 $114.00 $114.14 18 658
2021-04-22 $114.39 $115.50 $113.70 $114.03 16 709
2021-04-21 $114.38 $115.18 $114.34 $114.75 6 918
2021-04-20 $114.78 $115.51 $113.46 $114.18 17 302
2021-04-19 $115.37 $115.50 $113.70 $114.21 23 727
2021-04-16 $115.55 $115.55 $114.39 $115.00 9 351
2021-04-15 $116.43 $121.32 $114.07 $114.50 26 925
2021-04-14 $114.45 $115.89 $114.26 $115.49 51 165
2021-04-13 $114.24 $114.48 $114.20 $114.38 41 922
2021-04-12 $114.25 $114.48 $114.17 $114.48 45 614
2021-04-09 $114.43 $114.50 $114.00 $114.49 66 643

About Century Bancorp

Century Bancorp, Inc. operates as a bank holding company for Century Bank and Trust Company that provides banking products and services. It accepts savings accounts, NOW accounts, demand deposits, time deposits, and money market accounts, as well as cash management accounts. The company’s loan products include single-family and multi-family residential, municipal, commercial and residential real estate, consumer, construction, and land developme... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT