Century Bancorp Inc. Class A Common Stockのデータ

Century Bancorp Inc. Class A Common Stockの基本情報

名前 Century Bancorp Inc. Class A Common Stock
ティッカー CNBKA
United States
上場年 1987.0
セクター Finance

Century Bancorp Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 85.0 83.75 84.99 84.37 9000.0 84.37
2021-02-12 84.4 83.24 83.79 84.4 3900.0 84.4
2021-02-11 84.91 81.88 84.91 83.33 12100.0 83.33
2021-02-10 86.21 82.81 83.03 84.21 12200.0 84.21
2021-02-09 83.6 81.87 82.15 82.77 5800.0 82.77
2021-02-08 82.5 80.64 82.4 82.5 12600.0 82.5
2021-02-05 83.58 81.95 82.9 81.95 7800.0 81.95
2021-02-04 84.68 82.25 82.77 82.25 15400.0 82.25
2021-02-03 82.8 81.5 82.5 81.65 8800.0 81.65
2021-02-02 83.91 82.24 83.0 82.5 15300.0 82.5
2021-02-01 83.5 79.11 79.11 82.16 16000.0 82.16
2021-01-29 80.25 76.75 77.19 79.2 21600.0 79.2
2021-01-28 78.39 75.52 77.0 75.63 13700.0 75.45
2021-01-27 81.0 76.1 78.0 76.1 18100.0 75.92
2021-01-26 82.56 77.55 80.33 77.55 20800.0 77.37
2021-01-25 82.88 79.25 82.22 79.25 22200.0 79.06
2021-01-22 86.17 81.7 84.0 83.36 18500.0 83.16
2021-01-21 86.11 79.35 79.95 84.42 28100.0 84.22
2021-01-20 80.43 77.98 79.6 79.35 14700.0 79.16
2021-01-19 81.25 79.25 80.63 79.6 15200.0 79.41
2021-01-15 80.21 79.25 79.25 79.75 5200.0 79.56
2021-01-14 80.75 80.15 80.16 80.3 4600.0 80.11
2021-01-13 81.39 79.08 81.39 79.99 5300.0 79.8
2021-01-12 81.28 79.53 79.55 81.28 11200.0 81.09
2021-01-11 79.07 78.26 78.26 79.07 2000.0 78.88
2021-01-08 79.42 77.93 78.5 79.42 5500.0 79.23
2021-01-07 79.99 77.85 79.58 78.55 9700.0 78.36
2021-01-06 81.12 77.65 78.02 78.21 15100.0 78.02
2021-01-05 77.66 76.22 77.34 76.22 4900.0 76.04
2021-01-04 78.36 76.81 78.36 77.04 3900.0 76.86
2020-12-31 78.53 77.0 77.48 77.36 3900.0 77.18
2020-12-30 79.0 77.25 78.2 77.5 3100.0 77.32
2020-12-29 78.96 76.95 77.03 78.81 4200.0 78.62
2020-12-28 78.77 77.5 78.77 77.7 2900.0 77.52
2020-12-24 76.8 76.67 76.7 76.75 1500.0 76.57
2020-12-23 78.72 77.27 77.79 78.0 3500.0 77.81
2020-12-22 78.26 75.14 76.78 78.26 6300.0 78.07
2020-12-21 79.45 76.0 77.65 79.37 4400.0 79.18
2020-12-18 80.0 77.56 79.99 77.72 13300.0 77.54
2020-12-17 79.5 78.57 79.19 79.29 8200.0 79.1
2020-12-16 79.27 74.5 74.5 79.19 12700.0 79.0
2020-12-15 75.99 74.22 74.22 75.5 4500.0 75.32
2020-12-14 75.61 73.9 74.64 73.9 6400.0 73.72
2020-12-11 75.28 73.9 75.28 74.44 6000.0 74.26
2020-12-10 75.82 74.56 75.04 75.4 5300.0 75.22
2020-12-09 77.03 75.15 76.96 75.33 9200.0 75.15
2020-12-08 78.13 75.91 76.42 76.6 9000.0 76.42
2020-12-07 77.37 74.5 75.8 76.0 25200.0 75.82
2020-12-04 77.9 77.09 77.09 77.36 3800.0 77.18
2020-12-03 79.0 77.01 77.7 78.0 2700.0 77.81
2020-12-02 79.53 75.84 75.84 78.12 7700.0 77.93
2020-12-01 76.9 74.9 75.35 76.9 11500.0 76.72
2020-11-30 76.97 73.9 75.9 73.9 13200.0 73.72
2020-11-27 78.0 76.0 77.62 76.53 9800.0 76.35
2020-11-25 80.61 76.79 79.92 78.12 21700.0 77.93
2020-11-24 81.6 79.45 81.0 80.64 27300.0 80.45
2020-11-23 81.02 77.84 77.84 79.95 12000.0 79.76
2020-11-20 80.5 76.61 79.85 78.68 10100.0 78.49
2020-11-19 81.45 79.78 80.13 80.95 9600.0 80.76
2020-11-18 82.5 79.95 80.3 80.0 6600.0 79.81
2020-11-17 81.84 79.0 79.0 80.2 8900.0 80.01
2020-11-16 82.4 79.31 80.1 82.4 13900.0 82.2
2020-11-13 79.07 76.78 78.52 78.05 9600.0 77.86
2020-11-12 78.77 75.88 77.84 77.7 11800.0 77.52
2020-11-11 81.09 76.39 77.0 79.7 19700.0 79.51
2020-11-10 77.13 75.35 76.9 76.92 19900.0 76.74
2020-11-09 77.85 72.5 72.5 75.84 17400.0 75.66
2020-11-06 71.68 69.55 71.68 69.76 3100.0 69.59
2020-11-05 74.37 70.95 72.0 72.73 4400.0 72.56
2020-11-04 73.64 70.2 73.64 70.2 5400.0 70.03
2020-11-03 75.15 73.5 73.62 74.59 11300.0 74.41
2020-11-02 74.44 72.02 72.4 73.1 4900.0 72.93
2020-10-30 73.57 71.5 71.5 71.57 5400.0 71.4
2020-10-29 73.33 70.25 70.25 72.8 6500.0 72.47
2020-10-28 71.8 70.3 71.77 71.25 8700.0 70.92
2020-10-27 73.5 72.63 73.1 72.63 4300.0 72.3
2020-10-26 74.27 73.12 73.67 73.12 4000.0 72.79
2020-10-23 75.61 73.99 74.5 74.1 7100.0 73.76
2020-10-22 75.53 73.48 73.48 73.81 7600.0 73.47
2020-10-21 74.54 72.4 72.7 74.3 13300.0 73.96
2020-10-20 73.38 69.86 70.12 72.88 14300.0 72.55
2020-10-19 70.93 69.8 70.11 69.8 14700.0 69.48
2020-10-16 71.95 69.97 69.97 70.61 18400.0 70.29
2020-10-15 70.51 68.62 69.33 70.5 27000.0 70.18
2020-10-14 70.48 68.9 68.9 69.17 30000.0 68.85
2020-10-13 69.25 68.04 68.62 68.14 4400.0 67.83
2020-10-12 69.64 67.35 68.53 69.2 8700.0 68.88
2020-10-09 70.08 67.6 70.08 68.7 2700.0 68.39
2020-10-08 70.0 68.38 69.29 69.24 7700.0 68.92
2020-10-07 69.0 67.56 67.56 68.26 11000.0 67.95
2020-10-06 68.97 67.0 68.75 67.58 4500.0 67.27
2020-10-05 69.0 68.04 68.56 69.0 7300.0 68.68
2020-10-02 68.43 66.18 66.85 67.91 3100.0 67.6
2020-10-01 66.56 65.82 66.0 66.01 4800.0 65.71
2020-09-30 66.86 64.79 64.79 65.74 9200.0 65.44
2020-09-29 65.51 64.0 64.48 65.0 18900.0 64.7
2020-09-28 65.08 64.09 64.32 64.1 7500.0 63.81
2020-09-25 64.8 63.45 64.15 63.64 6200.0 63.35
2020-09-24 65.46 63.28 64.05 63.77 13200.0 63.48
2020-09-23 66.0 63.5 66.0 63.85 13400.0 63.56
2020-09-22 66.24 64.33 66.09 66.14 10800.0 65.84
2020-09-21 67.01 64.75 65.16 65.56 16000.0 65.26
2020-09-18 67.22 65.16 66.8 67.19 30900.0 66.88
2020-09-17 66.51 65.4 65.82 66.51 4800.0 66.21
2020-09-16 67.27 65.73 66.0 65.95 12100.0 65.65
2020-09-15 68.17 65.82 67.44 66.0 5200.0 65.7
2020-09-14 67.6 67.01 67.51 67.15 7900.0 66.84
2020-09-11 67.72 65.76 67.1 66.5 10900.0 66.2
2020-09-10 67.87 67.03 67.4 67.69 5500.0 67.38
2020-09-09 68.11 67.01 68.05 67.3 7900.0 66.99
2020-09-08 69.47 67.39 69.47 68.65 6700.0 68.34
2020-09-04 70.83 68.54 70.83 70.09 10200.0 69.77
2020-09-03 71.04 68.5 69.46 69.13 6500.0 68.81
2020-09-02 70.58 68.57 69.88 69.51 9400.0 69.19
2020-09-01 70.42 69.25 69.8 69.25 3100.0 68.93
2020-08-31 71.05 70.45 71.05 70.45 4700.0 70.13
2020-08-28 71.04 70.65 70.66 71.04 5100.0 70.72
2020-08-27 71.5 70.24 70.24 70.43 9500.0 70.11
2020-08-26 70.76 69.72 70.19 69.72 4600.0 69.4
2020-08-25 71.4 70.12 71.4 70.54 2500.0 70.22
2020-08-24 71.03 68.06 70.5 70.87 6400.0 70.55
2020-08-21 71.97 70.61 71.5 71.49 5600.0 71.16
2020-08-20 72.2 71.19 71.19 72.2 3500.0 71.87
2020-08-19 73.38 71.8 72.46 71.89 11500.0 71.56
2020-08-18 72.61 70.52 71.6 71.34 10600.0 71.01
2020-08-17 73.75 72.35 73.75 72.55 4500.0 72.22
2020-08-14 74.59 73.81 74.49 74.4 3500.0 74.06
2020-08-13 74.25 73.16 73.56 74.25 2500.0 73.91
2020-08-12 75.5 73.78 75.47 74.52 4300.0 74.18
2020-08-11 75.75 74.43 75.0 74.47 10600.0 74.13
2020-08-10 75.2 73.02 73.4 74.18 9700.0 73.84
2020-08-07 73.37 70.76 71.0 73.15 21800.0 72.82
2020-08-06 70.79 69.85 70.52 70.14 4700.0 69.82
2020-08-05 71.29 69.84 70.81 70.56 5200.0 70.24
2020-08-04 71.29 69.25 71.04 70.3 7100.0 69.98
2020-08-03 71.3 69.91 71.3 71.0 2200.0 70.68
2020-07-31 71.93 68.72 70.59 69.64 13300.0 69.32
2020-07-30 71.5 70.75 71.5 70.82 4700.0 70.36
2020-07-29 73.1 72.41 72.5 72.41 8100.0 71.94
2020-07-28 74.02 72.33 73.53 72.33 8200.0 71.86
2020-07-27 75.05 73.23 74.68 73.85 4800.0 73.37
2020-07-24 76.31 74.97 75.83 74.97 2700.0 74.48
2020-07-23 78.2 75.71 77.71 75.82 9100.0 75.32
2020-07-22 78.74 76.29 76.75 77.81 7800.0 77.3
2020-07-21 78.71 76.7 77.45 77.59 5000.0 77.08
2020-07-20 77.31 76.19 77.31 76.2 3200.0 75.7
2020-07-17 77.47 76.05 76.25 76.5 3100.0 76.0
2020-07-16 78.88 76.94 78.73 76.94 7400.0 76.44
2020-07-15 79.61 76.0 76.0 78.5 13500.0 77.99
2020-07-14 73.94 72.65 73.79 73.83 4100.0 73.35
2020-07-13 73.05 71.54 72.25 72.4 6500.0 71.93
2020-07-10 73.94 70.17 70.5 73.94 6000.0 73.46
2020-07-09 72.44 68.57 71.46 69.01 8500.0 68.56
2020-07-08 72.46 71.12 72.24 72.2 8500.0 71.73
2020-07-07 74.51 71.0 74.45 71.72 7300.0 71.25
2020-07-06 74.35 74.35 74.35 74.35 1500.0 73.86
2020-07-02 77.05 73.11 77.05 73.11 4300.0 72.63
2020-07-01 76.51 72.41 76.51 73.95 11100.0 73.47
2020-06-30 78.35 75.95 76.11 77.72 7200.0 77.21
2020-06-29 76.37 73.62 73.62 75.41 8900.0 74.92
2020-06-26 74.4 70.75 74.4 70.75 24000.0 70.29
2020-06-25 75.85 71.8 71.8 75.85 5700.0 75.35
2020-06-24 74.26 71.25 74.26 71.31 7700.0 70.84
2020-06-23 76.42 75.34 76.42 75.43 3500.0 74.94
2020-06-22 76.8 74.59 74.59 75.15 5300.0 74.66
2020-06-19 76.13 73.75 76.13 75.81 11700.0 75.31
2020-06-18 75.83 74.04 74.04 75.47 3900.0 74.98
2020-06-17 76.77 75.0 76.77 75.0 4200.0 74.51
2020-06-16 78.76 76.0 78.43 77.25 8500.0 76.74
2020-06-15 75.6 70.2 71.53 74.97 8100.0 74.48
2020-06-12 76.86 68.5 76.86 70.8 8500.0 70.34
2020-06-11 75.51 71.5 75.5 71.5 11000.0 71.03
2020-06-10 81.29 79.25 81.29 79.25 3300.0 78.73
2020-06-09 82.78 80.0 82.51 80.77 7100.0 80.24
2020-06-08 87.37 83.58 86.09 83.58 9700.0 83.03
2020-06-05 87.28 83.79 87.28 83.79 16700.0 83.24
2020-06-04 82.01 79.33 79.33 81.67 5700.0 81.14
2020-06-03 81.48 78.03 78.03 81.48 4600.0 80.95
2020-06-02 78.88 76.36 77.8 76.7 4500.0 76.2
2020-06-01 77.75 75.99 76.68 75.99 8300.0 75.49
2020-05-29 76.5 74.86 76.25 75.4 8100.0 74.91
2020-05-28 80.54 77.25 79.5 77.25 11900.0 76.74
2020-05-27 80.27 75.25 75.25 79.93 9300.0 79.41
2020-05-26 73.97 71.0 71.0 73.97 4600.0 73.49
2020-05-22 69.51 68.15 69.51 68.62 9600.0 68.17
2020-05-21 69.5 67.5 67.5 68.24 6000.0 67.79
2020-05-20 69.0 67.26 68.0 69.0 19300.0 68.55
2020-05-19 68.34 64.0 66.68 64.92 16900.0 64.5
2020-05-18 68.36 65.21 65.85 68.36 8400.0 67.91
2020-05-15 61.28 60.0 60.09 61.04 9200.0 60.64
2020-05-14 61.25 58.05 58.06 60.29 10900.0 59.9
2020-05-13 61.43 57.99 60.6 60.92 17300.0 60.52
2020-05-12 64.48 60.88 64.0 60.9 18500.0 60.5
2020-05-11 66.68 64.3 66.68 65.0 10600.0 64.57
2020-05-08 68.05 64.72 64.74 66.67 11200.0 66.23
2020-05-07 65.99 62.5 65.11 64.16 10500.0 63.74
2020-05-06 67.16 64.18 67.16 64.89 14500.0 64.47
2020-05-05 71.49 65.68 71.49 65.68 14300.0 65.25
2020-05-04 71.69 68.98 71.69 70.22 12800.0 69.76
2020-05-01 75.16 69.0 73.5 70.84 23900.0 70.38
2020-04-30 77.0 73.3 76.24 74.69 17500.0 74.2
2020-04-29 81.35 76.47 78.79 76.81 32200.0 76.19
2020-04-28 74.67 68.0 68.81 74.52 30500.0 73.92
2020-04-27 67.98 64.27 64.51 66.58 19700.0 66.04
2020-04-24 63.61 61.01 62.55 62.93 13200.0 62.42
2020-04-23 64.21 60.62 62.08 61.8 12200.0 61.3
2020-04-22 61.68 59.92 60.84 60.99 10300.0 60.5
2020-04-21 59.87 55.5 55.5 59.21 20500.0 58.73
2020-04-20 59.93 55.8 58.38 57.3 23100.0 56.84
2020-04-17 58.78 54.76 58.32 58.78 14400.0 58.3
2020-04-16 62.0 56.62 61.6 56.9 22200.0 56.44
2020-04-15 66.61 61.7 66.61 61.75 20600.0 61.25
2020-04-14 67.99 65.63 67.44 66.8 17400.0 66.26
2020-04-13 68.5 65.12 67.61 66.55 22200.0 66.01
2020-04-09 71.49 67.67 70.02 69.19 18900.0 68.63
2020-04-08 69.87 64.5 66.64 68.9 38800.0 68.34
2020-04-07 68.68 64.64 68.01 65.74 27400.0 65.21
2020-04-06 67.07 61.5 61.9 67.07 21800.0 66.53
2020-04-03 60.5 57.28 59.98 59.55 9700.0 59.07
2020-04-02 60.75 55.89 59.99 59.74 19100.0 59.26
2020-04-01 61.08 57.76 60.79 57.95 16700.0 57.48
2020-03-31 62.24 58.87 61.7 62.24 14300.0 61.74
2020-03-30 63.76 58.25 60.0 61.92 15800.0 61.42
2020-03-27 64.08 60.01 63.53 60.01 12800.0 59.52
2020-03-26 67.68 64.5 67.19 65.24 24000.0 64.71
2020-03-25 67.4 59.5 62.94 67.4 10300.0 66.85
2020-03-24 62.8 59.0 61.4 62.8 16400.0 62.29
2020-03-23 60.66 55.6 60.02 59.45 14700.0 58.97
2020-03-20 59.88 57.93 58.97 59.68 20600.0 59.2
2020-03-19 60.16 56.22 58.51 59.0 24200.0 58.52
2020-03-18 60.48 54.33 58.7 56.58 31200.0 56.12
2020-03-17 61.41 51.4 51.62 61.41 24700.0 60.91
2020-03-16 58.13 52.0 58.13 52.0 28200.0 51.58
2020-03-13 62.33 55.77 59.73 59.89 21800.0 59.41
2020-03-12 61.0 55.81 55.81 57.48 26900.0 57.01
2020-03-11 62.5 58.99 61.76 59.55 16500.0 59.07
2020-03-10 67.5 62.76 65.99 63.05 19500.0 62.54
2020-03-09 69.5 64.25 67.89 64.61 17900.0 64.09
2020-03-06 73.25 71.24 72.47 71.24 11200.0 70.66
2020-03-05 77.5 73.9 76.21 73.9 9900.0 73.3
2020-03-04 77.61 75.52 76.0 77.3 12000.0 76.67
2020-03-03 78.05 74.38 76.02 74.71 7200.0 74.11
2020-03-02 76.88 72.11 73.45 76.88 8800.0 76.26
2020-02-28 75.45 72.29 75.41 72.3 18500.0 71.71
2020-02-27 79.5 76.59 79.01 76.59 12700.0 75.97
2020-02-26 80.5 78.81 80.5 80.09 12600.0 79.44
2020-02-25 82.9 79.9 82.9 79.9 17600.0 79.25
2020-02-24 83.15 82.35 83.1 82.53 5200.0 81.86
2020-02-21 85.74 84.24 85.74 84.54 4000.0 83.86
2020-02-20 86.16 85.15 85.21 85.31 3400.0 84.62
2020-02-19 85.38 85.2 85.2 85.38 1800.0 84.69
2020-02-18 85.81 84.68 85.81 85.2 8100.0 84.51