Century Bancorp Stock Price History, CNBKA Historical Prices

Add to My Stocks
$77.45 $0.25 (0.32%) CNBKA stock closing price Feb 23, 2018 (Closing)

View and download Century Bancorp stock price history for the last 10 years. 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 Century Bancorp stock price history chart shows that the stock price was at a high of $87.7 on Oct 11, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 78.39 78.39 77.45 77.45 2,052 19.34 3.32
2018-02-22 78 79 77.7 77.7 3,604 19.4 3.33
2018-02-21 77.15 78.65 77.15 78.2 3,723 19.53 3.35
2018-02-20 77.35 78.85 76.05 76.15 3,177 19.01 3.26
2018-02-16 78.55 78.55 77.45 77.45 9,111 19.34 3.32
2018-02-15 79.3 79.3 78.25 78.7 2,148 19.65 3.37
2018-02-14 77.05 79.5 77.05 79.15 2,360 19.76 3.39
2018-02-13 77.85 77.85 77.15 77.15 2,947 19.26 3.31
2018-02-12 78 78.95 77.25 78.15 5,100 19.51 3.35
2018-02-09 76.3 77 75.11 76.45 10,287 19.09 3.28
2018-02-08 77.25 77.25 75.6 75.8 4,643 18.93 3.25
2018-02-07 77.8 78.3 77.45 77.6 3,896 19.38 3.33
2018-02-06 77.6 79.9 77.4 77.55 7,003 19.36 3.32
2018-02-05 80.1 80.25 78.2 78.2 8,087 19.53 3.35
2018-02-02 79.95 80.95 79.95 80.3 3,620 20.05 3.44
2018-02-01 80.15 80.75 79.85 80.3 4,659 20.05 3.44
2018-01-31 81.4 81.6 80.15 80.15 7,737 20.01 3.43
2018-01-30 80.9 82.05 80.5 81.85 7,036 20.44 3.51
2018-01-29 80.7 81.5 80.7 81.25 6,699 20.29 3.48
2018-01-26 82 82 80.25 80.6 8,248 20.13 3.45
2018-01-25 81.65 81.7 81.3 81.45 6,156 20.34 3.49
2018-01-24 81.15 81.5 81.15 81.2 5,346 20.28 3.48
2018-01-23 80.95 81.2 80.85 81.1 14,564 20.25 3.48
2018-01-22 80.6 81 80.6 80.85 14,882 20.19 3.46
2018-01-19 80.55 80.9 80.55 80.75 6,238 15.62 3.61
2018-01-18 80.9 80.9 80.4 80.75 5,333 15.62 3.61
2018-01-17 80.5 80.9 80.1 80.9 4,541 15.65 3.62
2018-01-16 81 81 79.75 80.15 4,454 15.5 3.59
2018-01-12 80.7 81.05 80.7 80.7 4,617 15.61 3.61
2018-01-11 78.55 80.45 78.55 80.4 3,627 15.55 3.6
2018-01-10 77.75 78.75 77.65 78.1 4,998 15.11 3.49
2018-01-09 77.15 78 77 77.95 9,504 15.08 3.49
2018-01-08 77.3 77.3 76.75 77 3,749 14.89 3.44
2018-01-05 77.1 77.1 76 76.75 5,593 14.85 3.43
2018-01-04 76.01 78 76.01 76.9 4,372 14.87 3.44
2018-01-03 77.1 77.35 76.2 76.5 7,828 14.8 3.42
2018-01-02 78.6 78.6 76.93 77.05 5,785 14.9 3.45
2017-12-29 79.9 79.9 77.85 78.25 4,459 15.14 3.5
2017-12-28 79.4 79.4 78.6 78.9 3,720 15.26 3.53
2017-12-27 81 81 79.15 79.15 3,885 15.31 3.54
2017-12-26 81.5 83.1 81.5 81.6 5,117 15.78 3.65
2017-12-22 83 83 81.45 81.45 5,648 15.75 3.64
2017-12-21 83.5 83.7 83.38 83.5 2,475 16.15 3.74
2017-12-20 83.7 83.95 82.55 82.85 2,510 16.03 3.71
2017-12-19 84.55 84.7 81.53 83.6 7,644 16.17 3.74
2017-12-18 84.65 85.35 84.45 84.75 4,194 16.39 3.79
2017-12-15 84 84.75 83.2 84 27,729 16.25 3.76
2017-12-14 84.45 84.6 83.97 84.2 9,643 16.29 3.77
2017-12-13 83.65 84.65 83.6 84.4 9,637 16.33 3.78
2017-12-12 84.8 84.8 84.2 84.55 3,602 16.35 3.78
2017-12-11 84.41 85.25 84.25 84.65 5,225 16.37 3.79
2017-12-08 84.5 84.5 83.45 83.7 3,617 16.19 3.74
2017-12-07 84.7 84.95 84.6 84.8 4,423 16.4 3.79
2017-12-06 84.95 85.1 84.5 84.65 4,067 16.37 3.79
2017-12-05 85.75 85.75 84.1 85 5,204 16.44 3.8
2017-12-04 85.65 85.75 85.4 85.6 5,640 16.56 3.83
2017-12-01 85.25 85.4 84.5 85 5,298 16.44 3.8
2017-11-30 87.35 87.4 85.25 85.8 11,108 16.6 3.84
2017-11-29 86.75 89.4 86.65 87 11,011 16.83 3.89
2017-11-28 84.1 86.4 84.1 86.4 7,085 16.71 3.87
2017-11-27 85 85.3 84.5 84.5 3,538 16.34 3.78
2017-11-24 85.5 85.5 83.8 85 4,761 16.44 3.8
2017-11-23 0 0 0 85.3 0 - -
2017-11-22 85.1 86.4 85.1 85.3 8,169 16.5 3.82
2017-11-21 84.85 85.1 84.85 84.9 5,352 16.42 3.8
2017-11-20 84.7 84.7 84.3 84.7 2,759 16.38 3.79
2017-11-17 84.1 85.1 84.1 84.6 5,404 16.36 3.78
2017-11-16 83.55 84.75 83 84.75 7,005 16.39 3.79
2017-11-15 83.6 83.85 83 83 7,380 16.05 3.71
2017-11-14 84 84.1 83.3 83.85 6,587 16.22 3.75
2017-11-13 83.7 83.7 83.4 83.4 3,477 16.13 3.73
2017-11-10 84.37 84.4 83.75 83.95 2,902 16.24 3.76
2017-11-09 82.75 84.3 82.5 84.3 7,277 16.31 3.77
2017-11-08 84.3 84.3 83 83.25 4,697 16.1 3.72
2017-11-07 85.7 85.7 84.15 84.6 5,746 16.36 3.78
2017-11-06 85.5 85.6 85.25 85.55 4,259 16.55 3.83
2017-11-03 85.25 85.5 84.8 85.1 7,786 16.46 3.81
2017-11-02 84.25 85.85 83.8 85.75 3,223 16.59 3.84
2017-11-01 84.8 85.2 83.55 84.05 5,505 16.26 3.76
2017-10-31 85.35 85.95 84.55 84.95 17,670 16.43 3.8
2017-10-30 86.3 87 84.5 84.65 9,484 16.37 3.79
2017-10-27 86 86.9 86 86.75 12,700 16.78 3.88
2017-10-26 85.3 85.3 85.1 85.3 3,818 16.5 3.82
2017-10-25 84.75 85.15 84.05 85.15 7,072 16.47 3.81
2017-10-24 85.6 85.6 84.95 84.95 9,564 16.43 3.8
2017-10-23 84.8 85.8 84.8 85.4 9,628 16.52 3.82
2017-10-20 85.05 85.65 84.85 85.15 13,306 16.47 3.81
2017-10-19 84.85 85 84.1 84.25 9,460 16.3 3.77
2017-10-18 84.65 85.45 84.4 85 6,870 16.44 3.8
Get more Data

Century Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price87.7Oct 11,2017
Min Stock Price31.31Oct 09,2013
Avg Stock Price46.07

Century Bancorp Historical PE ratio: Past 5 years

Max PE Ratio20.44Jan 30,2018
Min PE Ratio8.8Oct 09,2013
Avg PE Ratio11.15

Century Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.99Oct 10,2017
Min PS Ratio1.78May 01,2013
Avg PS Ratio2.37

CNBKA Industry Peers

Company Price Change (%)
Atlantic Capital Bancshares (ACBI)17.50.1 (0.57%)
Hingham Institution For Savings (HIFS)207.452.57 (1.22%)
Provident Bancorp (PVBC)24.10.3 (1.26%)
Brookline Bancorp (BRKL)16.40.2 (1.23%)
Washington Trust (WASH)54.10.4 (0.74%)
Citizens Financial Group (CFG)46.430.98 (2.16%)
Bank Of New York Mellon (BK)56.91 (1.79%)

Century Bancorp share price history helps an investor analyze a company's history and do Century Bancorp stock analysis . The price and volume changes on a daily basis is provided in the Century Bancorp stock price history. The daily volume changes indicate the investor interest in the stock. The closing price was $77.45 and 2,052 shares of CNBKA were traded on Feb 23, 2018. Looking at Century Bancorp stock history data, the P/S ratio was at a low of 1.78 on May 01, 2013.