NASDAQ:CNBKA
Delisted
Century Bancorp Stock Price (Quote)
$115.29
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $115.29 | $115.29 | Friday, 27th May 2022 CNBKA stock ended at $115.29. During the day the stock fluctuated 0% from a day low at $115.29 to a day high of $115.29. |
| 90 days | $115.29 | $115.29 | |
| 52 weeks | $113.35 | $116.39 |
| Date | Open | High | Low | Close | Volume |
| Mar 22, 2021 | $100.08 | $100.08 | $97.05 | $97.73 | 12 950 |
| Mar 19, 2021 | $97.60 | $101.00 | $95.07 | $101.00 | 25 950 |
| Mar 18, 2021 | $95.24 | $97.72 | $95.24 | $97.40 | 5 961 |
| Mar 17, 2021 | $96.00 | $96.57 | $94.62 | $95.75 | 2 417 |
| Mar 16, 2021 | $99.12 | $100.09 | $96.00 | $96.90 | 7 472 |
| Mar 15, 2021 | $97.94 | $102.85 | $97.94 | $101.21 | 6 089 |
| Mar 12, 2021 | $102.65 | $102.65 | $101.19 | $102.00 | 4 685 |
| Mar 11, 2021 | $100.51 | $101.43 | $99.62 | $101.43 | 9 306 |
| Mar 10, 2021 | $96.77 | $99.01 | $96.77 | $98.61 | 6 613 |
| Mar 09, 2021 | $95.17 | $96.83 | $94.55 | $96.15 | 7 323 |
| Mar 08, 2021 | $95.26 | $96.00 | $94.42 | $95.50 | 12 949 |
| Mar 05, 2021 | $93.46 | $94.50 | $92.62 | $94.50 | 9 756 |
| Mar 04, 2021 | $95.06 | $95.58 | $92.80 | $93.00 | 8 043 |
| Mar 03, 2021 | $93.35 | $97.25 | $93.30 | $95.05 | 25 302 |
| Mar 02, 2021 | $93.10 | $93.95 | $91.60 | $93.27 | 12 868 |
| Mar 01, 2021 | $94.05 | $94.45 | $92.21 | $93.75 | 13 314 |
| Feb 26, 2021 | $94.25 | $94.50 | $90.65 | $90.65 | 16 086 |
| Feb 25, 2021 | $89.91 | $95.11 | $89.51 | $93.34 | 15 224 |
| Feb 24, 2021 | $86.26 | $89.60 | $86.25 | $88.64 | 8 594 |
| Feb 23, 2021 | $84.54 | $86.28 | $82.88 | $85.66 | 10 854 |
| Feb 22, 2021 | $84.37 | $87.00 | $83.37 | $84.29 | 10 192 |
| Feb 19, 2021 | $83.26 | $85.70 | $83.26 | $85.45 | 18 021 |
| Feb 18, 2021 | $81.54 | $83.95 | $81.54 | $83.26 | 8 301 |
| Feb 17, 2021 | $83.77 | $84.33 | $80.54 | $80.54 | 11 535 |
| Feb 16, 2021 | $84.99 | $85.00 | $83.75 | $84.37 | 9 006 |
