Century Bancorp Stock Price History (NASDAQ:CNBKA)

Add to My Stocks
$59.8 $0.2 (0.33%) CNBKA stock closing price Jan 20, 2017 (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. The stock price was at a 5 year high of 62.6 on 23 Dec, 2016 as seen from Century Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1359.9560.8559.9560.10413113.983.00
2017-01-1259.7560.0059.3059.75410713.902.99
2017-01-1160.2561.1560.2560.30238514.023.01
2017-01-1060.6060.9060.3060.35489214.043.02
2017-01-0960.0060.6060.0060.20506714.003.01
2017-01-0660.5560.7060.3560.35373814.043.02
2017-01-0561.1161.4559.8560.35911014.043.02
2017-01-0459.1561.5559.1561.25642414.243.06
2017-01-0360.0060.0059.1659.30583413.792.96
2016-12-3060.9060.9059.8560.00767613.953.00
2016-12-2960.6561.0060.5560.90896814.163.04
2016-12-2861.3561.8060.6560.951116614.173.05
2016-12-2762.0562.5061.7861.80518314.373.09
2016-12-2361.4562.6061.4562.60443314.563.13
2016-12-2261.1061.8061.0561.502857014.303.07
2016-12-2161.6561.8061.2761.60357114.333.08
2016-12-2061.5061.8561.1561.80625214.373.09
2016-12-1961.8061.8061.0561.35453214.273.07
2016-12-1661.8561.8561.5061.801278314.373.09
2016-12-1561.7061.8061.5561.55538514.313.08
2016-12-1461.7061.8061.5561.60214314.333.08
2016-12-1361.2061.9461.2061.55818014.313.08
2016-12-1261.0561.5061.0561.10338114.213.05
2016-12-0960.3561.6560.3561.05603614.203.05
2016-12-0858.6560.5558.5060.10770913.983.00
2016-12-0758.2058.7558.1358.40895113.582.92
2016-12-0658.6558.6558.1558.40803513.582.92
2016-12-0557.6057.8556.2057.40673813.352.87
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
2016-11-2852.9552.9552.8552.85263212.292.64
2016-11-2552.9553.0052.9053.00224012.332.65
2016-11-240.000.000.0052.950N/AN/A
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
2016-10-1745.1045.9545.0545.101020910.492.25
2016-10-1445.2545.3145.2445.31148210.542.26
2016-10-1345.2045.2545.1145.11318410.492.25
2016-10-1245.5545.5545.3545.35344710.552.27
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
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 62.6 Dec 23,2016
Min Stock Price 24.1 Mar 06,2012
Avg Stock Price 37.06

Century Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 14.56 Dec 23,2016
Min PE Ratio 7.98 Mar 06,2012
Avg PE Ratio 9.92

Century Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.13 Dec 23,2016
Min PS Ratio 1.41 Mar 06,2012
Avg PS Ratio 2.04

CNBKA Industry Peers

Company Price Change (%)
Peoples Financial Services (PFIS)45.420.85 (1.84%)
First Connecticut Bancorp (FBNK)21.20.05 (0.24%)
Independent Bank Corp. (INDB)63.23.75 (5.6%)
Enterprise Bancorp (EBTC)350.85 (2.49%)
Provident Bancorp (PVBC)17.80.6 (3.49%)
Brookline Bancorp (BRKL)15.70 (0%)
Washington Trust (WASH)52.350.5 (0.96%)

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 60.05, and a closing price of 59.8 on 20 Jan, 2017. The average P/S ratio was 1.67 as can be seen by Century Bancorp stock price history. .