Century Bancorp Stock Price History, CNBKA Historical Prices

Add to My Stocks
$75.9 $5.05 (7.13%) CNBKA stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Century Bancorp stock price data 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 Century Bancorp stock price history chart shows that the stock price was at a low of 9.46 on 10 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2169.8571.2069.5070.85960514.493.25
2017-09-2069.6069.9069.3069.801540314.273.21
2017-09-1969.4069.9569.2069.95416114.313.21
2017-09-1867.0070.5067.0069.202805514.153.18
2017-09-1567.1567.1566.9867.151312213.733.08
2017-09-1466.5067.1566.5067.00624713.703.08
2017-09-1366.7566.8066.5566.751213513.653.07
2017-09-1266.7066.8066.6566.75800713.653.07
2017-09-1166.6566.7066.5066.70270813.643.06
2017-09-0866.1566.8065.6566.051043313.513.03
2017-09-0766.1566.7065.2066.151876813.533.04
2017-09-0666.6566.6566.2566.40482313.583.05
2017-09-0566.6066.9566.5066.70508713.643.06
2017-09-0167.0567.1566.6066.90254513.683.07
2017-08-3166.9567.0566.8066.80522913.663.07
2017-08-3066.9067.1566.8866.90280413.683.07
2017-08-2966.5567.1066.5567.10255213.723.08
2017-08-2867.1567.1566.7066.70231813.643.06
2017-08-2567.3567.3566.8067.151005613.733.08
2017-08-2467.3567.3567.0067.35996213.773.09
2017-08-2366.6067.4566.5567.051319913.713.08
2017-08-2266.8067.3565.9566.502061313.603.05
2017-08-2165.0067.3564.9566.802006113.663.07
2017-08-1864.5565.7564.4565.002509413.292.99
2017-08-1765.4066.3064.7565.501506613.403.01
2017-08-1665.2565.9465.2065.50523913.403.01
2017-08-1564.6565.7063.7564.702765813.232.97
2017-08-1464.3065.5063.8064.701455313.232.97
2017-08-1166.0566.1063.4163.501212212.992.92
2017-08-1066.1566.6066.1566.15654913.533.04
2017-08-0966.6067.1066.3066.35917113.573.05
2017-08-0867.3067.3066.7567.00268313.703.08
2017-08-0766.6566.8066.6566.80223813.663.07
2017-08-0467.0567.1066.6566.85170113.673.07
2017-08-0366.8867.1066.3066.30430313.563.05
2017-08-0266.9568.6966.5067.35488313.773.09
2017-08-0167.0067.3066.6066.75268613.653.07
2017-07-3167.0067.0066.7066.70371313.643.06
2017-07-2866.8567.2066.2567.10425213.723.08
2017-07-2767.3067.3066.2566.40487113.583.05
2017-07-2667.0567.2566.6067.00274813.703.08
2017-07-2567.0067.2566.6066.901795113.683.07
2017-07-2466.2067.0066.2066.80375413.663.07
2017-07-2166.9067.4066.1066.30524113.563.05
2017-07-2066.7066.8066.2566.60489513.623.06
2017-07-1966.6567.1066.5366.75621413.653.07
2017-07-1866.7566.8066.2566.35459613.573.05
2017-07-1766.5567.2566.5567.00990014.763.20
2017-07-1468.0568.0566.8066.95515814.753.20
2017-07-1366.8067.6066.0067.001374014.763.20
2017-07-1266.0066.2565.4066.151417814.573.16
2017-07-1163.5565.6563.1065.552434514.443.13
2017-07-1064.1064.6563.4563.45996213.983.03
2017-07-0763.2063.9062.6063.651256814.023.04
2017-07-0663.0563.0561.9563.00325313.883.01
2017-07-0563.7563.7562.7063.00376913.883.01
2017-07-0364.9564.9562.8063.751367014.043.05
2017-06-3063.7564.0062.7063.60851814.013.04
2017-06-2964.4564.4562.8562.851322413.843.00
2017-06-2864.0064.0063.7563.95648714.093.06
2017-06-2763.6064.5063.3063.40929613.973.03
2017-06-2664.9064.9063.5563.85589514.063.05
2017-06-2363.7065.9563.7065.004436914.323.11
2017-06-2263.6564.5563.5064.05839314.113.06
2017-06-2165.6565.6563.5563.901250514.083.05
2017-06-2064.9565.8064.8065.40452314.413.13
2017-06-1964.7066.0064.6065.151091114.353.11
2017-06-1663.7065.3563.6064.601761914.233.09
2017-06-1565.2565.2564.3564.55714814.223.08
2017-06-1466.0066.6565.3565.35705914.393.12
2017-06-1366.2566.5065.0065.951294514.533.15
2017-06-1265.5566.4565.3065.85594714.503.15
2017-06-0961.9065.8061.8565.301084514.383.12
2017-06-0860.1562.1559.8561.95941213.652.96
2017-06-0761.2061.2559.9560.251090813.272.88
2017-06-0659.4061.2059.4061.20960213.482.92
2017-06-0561.0061.6060.0560.05706413.232.87
2017-06-0260.0561.4059.7560.901209813.412.91
2017-06-0159.7560.8559.7560.50288513.332.89
2017-05-3160.2560.4559.4059.75434513.162.86
2017-05-3059.9560.0558.5859.70746213.152.85
2017-05-290.000.000.0059.950N/AN/A
2017-05-2661.5061.5059.9559.95434013.212.86
2017-05-2561.1061.7053.3561.05343913.452.92
2017-05-2460.9061.8560.4561.30467313.502.93
2017-05-2360.1560.6559.3560.65633513.362.90
2017-05-2259.7560.6058.5060.201426313.262.88
2017-05-1959.2559.8059.0559.55391213.122.85
2017-05-1859.1560.9059.0059.251070513.052.83
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 70.85 Sep 21,2017
Min Stock Price 28.43 Nov 14,2012
Avg Stock Price 41.85

Century Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 14.76 Jul 13,2017
Min PE Ratio 8.54 Nov 14,2012
Avg PE Ratio 10.53

Century Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.25 Sep 21,2017
Min PS Ratio 1.63 Nov 14,2012
Avg PS Ratio 2.22

CNBKA Industry Peers

Company Price Change (%)
Enterprise Bancorp (EBTC)36.470.65 (1.81%)
Cnb Financial (CCNE)25.551.35 (5.02%)
Independent Bank Corp. (INDB)720.05 (0.07%)
Provident Bancorp (PVBC)22.70.3 (1.34%)
Brookline Bancorp (BRKL)14.750.1 (0.68%)
Washington Trust (WASH)54.651.6 (3.02%)
Citizens Financial Group (CFG)36.270.48 (1.34%)

Century Bancorp historical quotes helps an investor analyze a company's history and do Century Bancorp stock analysis . The price movement is easily depicted in the Century Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock.   CNBKA saw a high of 71.2, and a low of 69.5 on last trading day. .