Century Bancorp Stock Price History (NASDAQ:CNBKA)

Add to My Stocks
$56.4 $0.6 (1.08%) CNBKA stock closing price Dec 02, 2016 (Closing)

The 10 year data of Century Bancorp stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Century Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0255.8056.4555.7056.40506613.122.82
2016-12-0154.3556.0054.1555.80628712.982.79
2016-11-3053.5554.9053.5554.352240612.642.72
2016-11-2953.2053.8553.2053.55275812.452.68
2016-11-2552.9553.0052.9053.00224012.332.65
2016-11-2352.6552.9552.6452.95632712.312.65
2016-11-2252.7552.9052.6052.90477712.302.64
2016-11-2152.8052.9052.5052.90236512.302.64
2016-11-1852.9552.9552.7052.95690912.312.65
2016-11-1752.9552.9552.7252.95466612.312.65
2016-11-1652.9452.9552.6552.80784912.282.64
2016-11-1550.8553.8050.8553.40703012.422.67
2016-11-1449.8050.9548.8250.85602511.832.54
2016-11-1148.4550.0048.4549.901394411.612.49
2016-11-1046.5548.5046.5548.20760911.212.41
2016-11-0946.0046.4046.0046.40513610.792.32
2016-11-0845.8546.1045.8546.10141810.722.30
2016-11-0745.8046.0545.8046.05233410.712.30
2016-11-0446.4046.4045.4045.85244010.662.29
2016-11-0345.6045.9045.3545.60133110.612.28
2016-11-0245.7045.9045.6045.60151210.612.28
2016-11-0145.3045.6545.3045.45146910.572.27
2016-10-3145.5045.5545.3545.35373110.552.27
2016-10-2845.5545.6045.3045.60133310.612.28
2016-10-2745.6545.8045.6045.75278510.642.29
2016-10-2645.8545.8545.6545.75187910.642.29
2016-10-2546.2046.2045.8045.80121210.652.29
2016-10-2445.8546.3545.5646.00254410.702.30
2016-10-2144.8545.5044.8545.50215210.582.27
2016-10-2044.8645.1544.5544.95910710.452.25
2016-10-1945.0545.0544.9544.95349510.452.25
2016-10-1845.0045.1045.0045.00312410.472.25
2016-10-1745.1045.9545.0545.101020910.612.29
2016-10-1445.2545.3145.2445.31148210.662.30
2016-10-1345.2045.2545.1145.11318410.612.29
2016-10-1245.5545.5545.3545.35344710.672.30
2016-10-1145.4345.5045.1045.10280310.612.29
2016-10-1045.4945.7245.2645.35237810.672.30
2016-10-0745.3545.3545.2645.26106210.652.30
2016-10-0645.3845.5545.3545.42178510.692.30
2016-10-0545.2345.3545.2145.35474810.672.30
2016-10-0445.2045.2045.1045.10153810.612.29
2016-10-0345.5045.6045.2545.33278510.672.30
2016-09-3045.4745.5245.3145.32425410.662.30
2016-09-2945.3845.3845.2545.38146710.682.30
2016-09-2845.1645.6245.1045.38464410.682.30
2016-09-2745.4745.4945.2045.25174010.652.29
2016-09-2645.5045.5545.1745.36161210.672.30
2016-09-2345.4845.5545.3045.33237210.672.30
2016-09-2245.5745.5745.2045.45735210.692.31
2016-09-2145.4645.5545.3645.38216810.682.30
2016-09-2045.2545.3545.2545.34132210.672.30
2016-09-1945.2245.3644.9645.34182410.672.30
2016-09-1645.3245.4545.2445.241016010.652.29
2016-09-1545.2145.2744.7145.22166210.642.29
2016-09-1445.2445.2444.8544.94208110.572.28
2016-09-1344.6644.6644.5644.56295810.492.26
2016-09-1244.7244.7844.6044.78536710.542.27
2016-09-0944.3644.7444.3544.38630610.442.25
2016-09-0844.4144.5444.4044.54131610.482.26
2016-09-0744.4944.4944.2744.27711610.422.25
2016-09-0644.2444.3544.0444.31296310.432.25
2016-09-0243.9744.3543.9244.24322110.412.24
2016-09-0143.8244.2443.6543.80305710.312.22
2016-08-3143.8143.8843.7843.88476210.332.23
2016-08-3044.1244.1243.8943.8985510.332.23
2016-08-2944.1544.1543.8943.89413710.332.23
2016-08-2644.0144.1544.0044.00177610.352.23
2016-08-2544.0044.0143.8544.01153510.362.23
2016-08-2443.9044.0043.9044.00215710.352.23
2016-08-2344.1544.1544.0044.00243610.352.23
2016-08-2244.0744.1544.0744.10105910.382.24
2016-08-1943.9144.1543.9144.13393510.382.24
2016-08-1844.0044.0043.9943.9970510.352.23
2016-08-1743.7043.7543.7043.70224310.282.22
2016-08-1643.9544.0543.8143.98674210.352.23
2016-08-1543.5043.9543.5043.94210110.342.23
2016-08-1243.7143.8943.7043.75145710.292.22
2016-08-1143.8644.0043.8644.0090710.352.23
2016-08-1043.7443.8243.7143.72139710.292.22
2016-08-0944.0044.0043.7043.93380410.342.23
2016-08-0844.0044.0044.0044.0099310.352.23
2016-08-0543.9044.0143.9044.01286110.362.23
2016-08-0443.9744.0043.8543.85328810.322.22
2016-08-0343.9044.0043.7644.00322410.352.23
2016-08-0243.9943.9943.7743.77150810.302.22
2016-08-0143.9644.0043.7243.93186610.342.23
2016-07-2944.0044.0043.3143.66972710.272.21
2016-07-2843.9943.9943.9943.9944310.352.23
Get more Data

Century Bancorp Stock Chart

View CNBKA PE ratio, PS ratio stocks charts and compare with peers.
CNBKA Chart
Note: Compare Century Bancorp stock price history with the index and industry peers.

Century Bancorp Historical Prices: Past 5 years

Max Stock Price 56.4 Dec 02,2016
Min Stock Price 24.1 Mar 06,2012
Avg Stock Price 36.33

Century Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 13.12 Dec 02,2016
Min PE Ratio 7.98 Mar 06,2012
Avg PE Ratio 9.82

Century Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.82 Dec 02,2016
Min PS Ratio 1.41 Mar 06,2012
Avg PS Ratio 2.01

CNBKA Industry Peers

Company Price Change (%)
First Bancorp (FNLC)29.280.07 (0.24%)
Territorial Bancorp (TBNK)31.670.2 (0.63%)
Independent Bank Corp. (INDB)64.850.1 (0.15%)
Enterprise Bancorp (EBTC)32.530.01 (0.03%)
Provident Bancorp (PVBC)18.450.1 (0.54%)
Brookline Bancorp (BRKL)15.10.15 (1%)
Washington Trust (WASH)51.850.15 (0.29%)

We provide Century Bancorp historical quotes along with PE ratio and PS ratio for doing Century Bancorp fundamental analysis. The price and volume changes on a daily basis is provided in the Century Bancorp stock price history. An abnormally high daily volume typically implies breaking news or earnings release. CNBKA saw an opening price of 55.8, and a closing price of 56.4 on 02 Dec, 2016. The average P/S ratio was 1.65 as can be seen by Century Bancorp stock price history. .