| CENTURY BANC -ANVTG Add to My Watchlist | (NSDQ: CNBKA) |
| Century Bancor | 19.08 | +0.13 (+0.69%) | 4,723 |
| Historical Data for CNBKA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 19.17 | 19.46 | 18.96 | 4,723 | 19.08 | +0.13 +0.69% |
| 02/08/10 | 19.42 | 19.53 | 18.65 | 9,008 | 18.95 | -0.43 -2.22% |
| 02/05/10 | 19.26 | 20.00 | 18.70 | 30,673 | 19.38 | -0.17 -0.87% |
| 02/04/10 | 19.75 | 19.81 | 19.51 | 3,689 | 19.55 | -0.19 -0.96% |
| 02/03/10 | 20.01 | 20.37 | 19.74 | 5,175 | 19.74 | -0.31 -1.55% |
| 02/02/10 | 20.41 | 20.42 | 20.03 | 5,422 | 20.05 | -0.35 -1.72% |
| 02/01/10 | 20.43 | 20.92 | 20.25 | 6,509 | 20.40 | -0.67 -3.18% |
| 01/29/10 | 20.98 | 21.29 | 20.85 | 13,134 | 21.07 | +0.07 +0.33% |
| 01/28/10 | 20.49 | 21.70 | 20.38 | 27,723 | 21.00 | -0.07 -0.33% |
| 01/27/10 | 21.01 | 21.23 | 20.54 | 6,368 | 21.07 | -0.06 -0.28% |
| 01/26/10 | 22.57 | 22.57 | 20.97 | 10,179 | 21.13 | -1.50 -6.63% |
| 01/25/10 | 22.24 | 23.29 | 22.24 | 6,016 | 22.63 | +0.60 +2.72% |
| 01/22/10 | 21.00 | 23.05 | 21.00 | 16,298 | 22.03 | +1.01 +4.80% |
| 01/21/10 | 22.00 | 22.68 | 20.81 | 2,973 | 21.02 | -0.73 -3.36% |
| 01/20/10 | 21.71 | 21.99 | 21.25 | 3,403 | 21.75 | -0.25 -1.14% |
| 01/19/10 | 21.43 | 22.00 | 20.98 | 2,574 | 22.00 | +0.69 +3.24% |
| 01/18/10 | 21.31 | 21.31 | 21.31 | 0 | 21.31 | 0.00 0.00% |
| 01/15/10 | 22.02 | 22.49 | 20.75 | 16,556 | 21.31 | -0.55 -2.52% |
| 01/14/10 | 20.54 | 22.11 | 20.54 | 11,683 | 21.86 | +1.24 +6.01% |
| 01/13/10 | 20.11 | 20.87 | 19.80 | 23,706 | 20.62 | +0.21 +1.03% |
| 01/12/10 | 21.10 | 21.27 | 20.15 | 13,003 | 20.41 | -1.09 -5.07% |
| 01/11/10 | 21.86 | 21.92 | 21.35 | 5,242 | 21.50 | -0.38 -1.74% |
| 01/08/10 | 22.13 | 22.60 | 21.83 | 3,643 | 21.88 | -0.27 -1.22% |
| 01/07/10 | 22.00 | 22.15 | 21.96 | 3,037 | 22.15 | +0.21 +0.96% |
| 01/06/10 | 21.88 | 22.17 | 21.84 | 13,542 | 21.94 | +0.11 +0.50% |
| 01/05/10 | 22.25 | 22.38 | 21.83 | 8,265 | 21.83 | -0.63 -2.80% |
| 01/04/10 | 22.23 | 23.60 | 22.23 | 21,285 | 22.46 | +0.43 +1.95% |
| 01/01/10 | 22.03 | 22.03 | 22.03 | 0 | 22.03 | 0.00 0.00% |
| 12/31/09 | 22.41 | 22.42 | 21.67 | 9,155 | 22.03 | -0.27 -1.21% |
| 12/30/09 | 22.08 | 22.42 | 21.37 | 8,391 | 22.30 | +0.30 +1.36% |
| 12/29/09 | 22.38 | 22.76 | 20.87 | 12,685 | 22.00 | -0.42 -1.87% |
| 12/28/09 | 21.38 | 23.03 | 20.50 | 7,298 | 22.42 | +0.78 +3.60% |
| 12/25/09 | 21.92 | 22.28 | 21.15 | 5,027 | 21.64 | 0.00 0.00% |
| 12/24/09 | 21.92 | 22.28 | 21.15 | 5,027 | 21.64 | -0.26 -1.19% |
| 12/23/09 | 20.54 | 22.54 | 19.76 | 12,211 | 21.90 | +1.05 +5.04% |
| 12/22/09 | 21.57 | 21.70 | 20.56 | 12,806 | 20.85 | -0.63 -2.93% |
| 12/21/09 | 20.51 | 22.66 | 20.51 | 22,325 | 21.48 | +0.93 +4.53% |
| 12/18/09 | 19.49 | 20.55 | 18.98 | 33,304 | 20.55 | +1.58 +8.33% |
| 12/17/09 | 18.63 | 19.49 | 18.63 | 7,397 | 18.97 | +0.27 +1.44% |
| 12/16/09 | 19.27 | 19.89 | 18.54 | 20,704 | 18.70 | -0.32 -1.68% |
| 12/15/09 | 19.61 | 19.82 | 18.90 | 12,484 | 19.02 | -0.62 -3.16% |
| 12/14/09 | 19.43 | 20.04 | 19.10 | 5,357 | 19.64 | +0.58 +3.04% |
| 12/11/09 | 19.42 | 19.42 | 18.53 | 25,072 | 19.06 | -0.24 -1.24% |
| 12/10/09 | 20.19 | 20.39 | 18.98 | 15,193 | 19.30 | -0.96 -4.74% |
| 12/09/09 | 19.77 | 20.46 | 19.42 | 7,514 | 20.26 | +0.59 +3.00% |
| 12/08/09 | 20.12 | 20.61 | 19.02 | 25,277 | 19.67 | -0.53 -2.62% |
| 12/07/09 | 19.52 | 20.39 | 19.01 | 5,804 | 20.20 | +0.77 +3.96% |
| 12/04/09 | 19.94 | 20.25 | 19.03 | 4,099 | 19.43 | -0.30 -1.52% |
| 12/03/09 | 20.29 | 20.62 | 19.70 | 7,443 | 19.73 | -0.61 -3.00% |
| 12/02/09 | 20.25 | 20.39 | 18.58 | 16,011 | 20.34 | +0.36 +1.80% |
| \/ Download Data To Spreadsheet | ||||||
