Century Bancorp Stock Price History, CNBKA Historical Prices

Add to My Stocks
$78.25 $0.6 (0.76%) CNBKA stock closing price Jul 17, 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
2018-07-17 78.9 79.85 78.14 78.25 10,587 17.6 3.13
2018-07-12 77.55 78.75 76.85 78.05 6,630 18.17 3.22
2018-07-11 75.95 77.75 75.95 77 8,719 17.93 3.18
2018-07-10 75.51 76.25 75.5 75.5 2,989 17.58 3.11
2018-07-09 75.1 78.1 75.1 75.55 6,711 17.59 3.12
2018-07-06 76.2 76.52 75 75.15 11,387 17.5 3.1
2018-07-05 77.1 77.45 76.7 76.7 2,735 17.86 3.16
2018-07-03 76.7 77.15 76.4 77.05 1,079 17.94 3.18
2018-07-02 76.25 77.63 76.25 76.8 5,888 17.88 3.17
2018-06-29 75.55 77 75.5 76.4 2,769 17.79 3.15
2018-06-28 75.41 76.94 75.41 75.6 2,517 17.6 3.12
2018-06-27 76.3 76.3 75.55 75.75 3,213 17.64 3.12
2018-06-26 76.2 77.05 75.85 76.3 3,795 17.77 3.15
2018-06-25 75.75 77.8 75.75 76.05 6,221 17.71 3.14
2018-06-22 76.2 76.45 75.5 76.4 22,222 17.79 3.15
2018-06-21 77.05 78 75.65 76 5,799 17.7 3.13
2018-06-20 76.85 77.35 76.85 76.9 4,153 17.91 3.17
2018-06-19 76.05 77.7 76.05 76.65 4,572 17.85 3.16
2018-06-18 76.25 76.5 75.4 76.5 1,294 17.81 3.15
2018-06-15 75.45 77.38 75.45 76.8 11,595 17.88 3.17
2018-06-14 77.25 77.25 75.6 75.9 7,149 17.67 3.13
2018-06-13 77 78.13 76.6 76.9 8,810 17.91 3.17
2018-06-12 77.55 77.55 76.66 77.2 6,820 17.97 3.18
2018-06-11 78.8 79 77.3 77.75 5,042 18.1 3.21
2018-06-08 78.85 79.5 78.85 78.9 5,592 18.37 3.25
2018-06-07 79.5 79.5 78.95 79 3,714 18.39 3.26
2018-06-06 79.8 80 79.5 79.5 3,095 18.51 3.28
2018-06-05 80.2 80.2 79.29 79.5 4,290 18.51 3.28
2018-06-04 80.2 80.5 80.2 80.3 1,971 18.7 3.31
2018-06-01 80.05 80.5 80.05 80.5 3,350 18.74 3.32
2018-05-31 80.2 80.2 79.88 79.9 3,215 18.6 3.3
2018-05-30 80.5 80.5 79.9 79.95 4,753 18.62 3.3
2018-05-29 80.3 80.45 79.65 80.1 3,001 18.65 3.3
2018-05-28 0 0 0 80.4 0 - -
2018-05-25 80.4 80.45 80 80.4 2,393 18.72 3.32
2018-05-24 80.35 80.4 80.25 80.25 1,266 18.69 3.31
2018-05-23 79.85 80.35 79.85 80.35 1,514 18.71 3.31
2018-05-22 80.5 80.6 80.25 80.25 3,527 18.69 3.31
2018-05-21 80.5 80.5 80.05 80.4 3,333 18.72 3.32
2018-05-18 80.25 80.25 79.95 79.95 3,040 18.62 3.3
2018-05-17 79.65 80.05 79.65 79.95 2,634 18.62 3.3
2018-05-16 79.85 80.05 79.85 79.85 2,996 18.59 3.29
2018-05-15 78.4 79.8 78.4 79.2 3,796 18.44 3.27
2018-05-14 79.5 79.6 78.6 78.6 2,401 18.3 3.24
2018-05-11 79.8 80 79.7 80 1,770 18.63 3.3
2018-05-10 80.05 80.05 79.75 79.8 3,329 18.58 3.29
2018-05-09 79.35 80 79.35 79.65 2,810 18.55 3.28
2018-05-08 79.8 79.8 79.05 79.45 9,364 18.5 3.28
2018-05-07 79.8 79.8 79.59 79.7 2,696 18.56 3.29
2018-05-04 79.1 79.8 79.05 79.45 4,336 18.5 3.28
2018-05-03 78.6 79.15 78.25 79.1 3,017 18.42 3.26
2018-05-02 79.25 79.8 79.05 79.05 2,743 18.41 3.26
2018-05-01 79.65 79.7 78.55 79.5 8,022 18.51 3.28
2018-04-30 80.15 80.55 80 80 3,089 18.63 3.3
2018-04-27 81.25 81.25 80.25 80.25 2,567 18.69 3.31
2018-04-26 81 81.05 80.55 80.95 4,888 18.85 3.34
2018-04-25 80.85 80.95 80.8 80.8 3,814 18.81 3.33
2018-04-24 80.25 81.3 80.2 81.25 3,323 18.92 3.35
2018-04-23 80.55 80.55 79.75 80.15 1,064 18.66 3.31
2018-04-20 80.1 80.5 79.75 80.25 5,026 18.69 3.31
2018-04-19 79.8 80.5 78.65 80.05 4,816 18.64 3.3
2018-04-18 79.45 79.9 79.45 79.75 2,916 18.57 3.29
2018-04-17 79.75 79.9 79.06 79.45 2,217 18.5 3.28
2018-04-16 79.75 79.9 79.15 79.3 5,945 18.46 3.27
2018-04-13 79 79.75 79 79.75 2,825 18.57 3.29
2018-04-12 79.95 80 79.5 79.5 2,963 18.51 3.28
2018-04-11 79.65 79.95 79 79.05 3,765 18.41 3.26
2018-04-10 79.5 79.5 78.74 79.5 1,871 19.85 3.41
2018-04-09 79.25 80.25 78.25 78.9 6,450 19.7 3.38
2018-04-06 78.85 79.6 78.1 78.75 2,828 19.66 3.37
2018-04-05 78.5 79.4 77.75 78.65 4,742 19.64 3.37
2018-04-04 78.5 78.7 78.05 78.2 4,054 19.53 3.35
2018-04-03 78.05 78.75 76.03 78.15 6,578 19.51 3.35
2018-04-02 79.1 79.4 77.5 77.9 4,273 19.45 3.34
2018-03-30 0 0 0 79.4 0 - -
2018-03-29 78 79.55 77.55 79.4 9,732 19.83 3.4
2018-03-28 77.6 78.6 76.35 77.6 15,003 19.38 3.33
2018-03-27 78.85 79.73 76 77 12,852 19.23 3.3
2018-03-26 77 79.85 71 78.8 26,854 19.68 3.38
2018-03-23 79 79.05 75.95 76.3 15,451 19.05 3.27
2018-03-22 78.25 79.2 77 78.95 10,157 19.71 3.38
2018-03-21 78.5 79.21 78.05 78.95 6,842 19.71 3.38
2018-03-20 78.2 79.45 78.2 78.5 2,308 19.6 3.36
2018-03-19 77.2 78.75 76.7 78.2 3,884 19.53 3.35
2018-03-16 78.25 78.3 77.4 77.4 16,898 19.33 3.32
2018-03-15 78.5 78.5 78 78 3,684 19.48 3.34
2018-03-14 77.38 78.35 77.3 78 6,699 19.48 3.34
2018-03-13 78.1 79.35 75.6 76.4 11,606 19.08 3.27
2018-03-12 77.93 79.5 77.9 78 3,222 19.48 3.34
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 Price49.54

Century Bancorp Historical PE ratio: Past 5 years

Max PE Ratio20.44Jan 30,2018
Min PE Ratio8.8Oct 09,2013
Avg PE Ratio11.83

Century Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.99Oct 10,2017
Min PS Ratio1.79Oct 09,2013
Avg PS Ratio2.47

CNBKA Industry Peers

Company Price Change (%)
Hingham Institution For Savings (HIFS)219.850 (0%)
Enterprise Bancorp (EBTC)38.10.34 (0.88%)
Provident Bancorp (PVBC)27.050.35 (1.28%)
Brookline Bancorp (BRKL)18.40.1 (0.54%)
Washington Trust (WASH)58.70.25 (0.42%)
Citizens Financial Group (CFG)40.040.06 (0.15%)
Bank Of New York Mellon (BK)54.050.35 (0.65%)

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 $78.25 and 10,587 shares of CNBKA were traded on Jul 17, 2018. Looking at Century Bancorp stock history data, the P/S ratio was at a low of 1.79 on Oct 09, 2013.