Century Bancorp, Inc. - Price History
Stock symbol CNBKA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CNBKA (Century Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $115.29 | $115.29 |
| May 2023 | $115.29 | $115.29 |
| April 2023 | $115.29 | $115.29 |
| March 2023 | $115.29 | $115.29 |
| February 2023 | $115.29 | $115.29 |
| January 2023 | $115.29 | $115.29 |
| December 2022 | $115.29 | $115.29 |
| November 2022 | $115.29 | $115.29 |
| October 2022 | $115.29 | $115.29 |
| September 2022 | $115.29 | $115.29 |
| August 2022 | $115.29 | $115.29 |
| July 2022 | $115.29 | $115.29 |
| June 2022 | $115.29 | $115.29 |
| May 2022 | $115.29 | $115.29 |
| April 2022 | $115.29 | $115.29 |
| March 2022 | $115.29 | $115.29 |
| February 2022 | $115.29 | $115.29 |
| January 2022 | $115.29 | $115.29 |
| December 2021 | $115.29 | $115.29 |
| November 2021 | $115.29 | $115.29 |
| October 2021 | $115.15 | $115.15 |
| September 2021 | $115.24 | $115.24 |
| August 2021 | $114.15 | $114.33 |
| July 2021 | $114.20 | $114.38 |
| June 2021 | $113.64 | $114 |
| May 2021 | $113.74 | $114.10 |
| April 2021 | $113.89 | $114.25 |
| March 2021 | $92.87 | $93.31 |
| February 2021 | $90.22 | $90.65 |
| January 2021 | $78.83 | $79.20 |
| December 2020 | $76.81 | $77.36 |
| November 2020 | $73.38 | $73.90 |
| October 2020 | $71.06 | $71.57 |
| September 2020 | $65.13 | $65.74 |
| August 2020 | $69.80 | $70.45 |
| July 2020 | $69 | $69.64 |
| June 2020 | $76.85 | $77.72 |
| May 2020 | $74.55 | $75.40 |
| April 2020 | $73.85 | $74.69 |
| March 2020 | $61.45 | $62.24 |
| February 2020 | $71.38 | $72.30 |
| January 2020 | $84.90 | $86 |
| December 2019 | $88.69 | $89.96 |
| November 2019 | $86.02 | $87.25 |
| October 2019 | $85.78 | $87.01 |
| September 2019 | $86.25 | $87.60 |
| August 2019 | $79.75 | $81 |
| July 2019 | $82.45 | $83.75 |
| June 2019 | $86.42 | $87.90 |
| May 2019 | $88.10 | $89.61 |
| April 2019 | $90.12 | $91.67 |
| March 2019 | $71.67 | $73 |
| February 2019 | $75.95 | $77.35 |
| January 2019 | $76.22 | $77.63 |
| December 2018 | $66.40 | $67.73 |
| November 2018 | $80.14 | $81.75 |
| October 2018 | $73.64 | $75.12 |
| September 2018 | $70.71 | $72.25 |
| August 2018 | $69.73 | $71.25 |
| July 2018 | $75.70 | $77.35 |
| June 2018 | $74.66 | $76.40 |
| May 2018 | $78.08 | $79.90 |
| April 2018 | $78.17 | $80 |
| March 2018 | $77.47 | $79.40 |
| February 2018 | $74.94 | $76.80 |
| January 2018 | $78.20 | $80.15 |
| December 2017 | $76.24 | $78.25 |
| November 2017 | $83.59 | $85.80 |
| October 2017 | $82.77 | $84.95 |
| September 2017 | $77.93 | $80.10 |
| August 2017 | $64.99 | $66.80 |
| July 2017 | $64.89 | $66.70 |
| June 2017 | $61.77 | $63.60 |
| May 2017 | $58.03 | $59.75 |
| April 2017 | $61.23 | $63.05 |
| March 2017 | $58.96 | $60.83 |
| February 2017 | $61.36 | $63.30 |
| January 2017 | $58.45 | $60.30 |
| December 2016 | $58.04 | $60 |
| November 2016 | $52.58 | $54.35 |
| October 2016 | $43.87 | $45.35 |
| September 2016 | $43.73 | $45.32 |
| August 2016 | $42.34 | $43.88 |
| July 2016 | $42.13 | $43.66 |
| June 2016 | $40.73 | $42.33 |
| May 2016 | $41.11 | $42.72 |
| April 2016 | $40.90 | $42.50 |
| March 2016 | $37.34 | $38.91 |
| February 2016 | $37.86 | $39.45 |
| January 2016 | $38.86 | $40.50 |
| December 2015 | $41.58 | $43.46 |
| November 2015 | $42.96 | $44.91 |
| October 2015 | $42.52 | $44.45 |
| September 2015 | $38.89 | $40.76 |
| August 2015 | $39.78 | $41.69 |
| July 2015 | $39.74 | $41.65 |
| June 2015 | $38.68 | $40.66 |
| May 2015 | $36.50 | $38.37 |
| April 2015 | $36.75 | $38.63 |
| March 2015 | $37.65 | $39.70 |
| February 2015 | $36.74 | $38.74 |
| January 2015 | $36.78 | $38.78 |
| December 2014 | $37.88 | $40.06 |
| November 2014 | $36.80 | $38.92 |
| October 2014 | $35.91 | $37.98 |
| September 2014 | $32.63 | $34.62 |
| August 2014 | $33.91 | $35.98 |
| July 2014 | $33.01 | $35.02 |
| June 2014 | $33.20 | $35.34 |
| May 2014 | $31.32 | $33.34 |
| April 2014 | $31.47 | $33.50 |
| March 2014 | $31.93 | $34.11 |
| February 2014 | $33.60 | $35.90 |
| January 2014 | $31.74 | $33.91 |
| December 2013 | $31.01 | $33.25 |
| November 2013 | $32.75 | $35.11 |
| October 2013 | $30.31 | $32.50 |
| September 2013 | $30.97 | $33.33 |
| August 2013 | $29.40 | $31.64 |
| July 2013 | $33.06 | $35.57 |
| June 2013 | $32.42 | $35 |
| May 2013 | $32.87 | $35.49 |
| April 2013 | $31.47 | $33.98 |
| March 2013 | $31.29 | $33.91 |
| February 2013 | $30.45 | $33 |
| January 2013 | $30.76 | $33.33 |
| December 2012 | $30.30 | $32.95 |
| November 2012 | $27.91 | $30.36 |
| October 2012 | $30.08 | $32.71 |
| September 2012 | $29.24 | $31.92 |
| August 2012 | $28.77 | $31.41 |
| July 2012 | $27.56 | $30.08 |
| June 2012 | $27.13 | $29.73 |
| May 2012 | $25.52 | $27.97 |
| April 2012 | $25.06 | $27.47 |
| March 2012 | $24.80 | $27.30 |
| February 2012 | $22.49 | $24.76 |
| January 2012 | $25.78 | $28.38 |
| December 2011 | $25.55 | $28.24 |
| November 2011 | $25.29 | $27.95 |
| October 2011 | $24.49 | $27.07 |
| September 2011 | $20.92 | $23.22 |
| August 2011 | $24.06 | $26.71 |
| July 2011 | $24.35 | $27.03 |
| June 2011 | $23.73 | $26.46 |
| May 2011 | $23.07 | $25.72 |
| April 2011 | $24.73 | $27.58 |
| March 2011 | $23.90 | $26.77 |
| February 2011 | $24.15 | $27.04 |
| January 2011 | $24.06 | $26.94 |
| December 2010 | $23.82 | $26.79 |
| November 2010 | $21.44 | $24.11 |
| October 2010 | $21.12 | $23.75 |
| September 2010 | $21.13 | $23.89 |
| August 2010 | $18.58 | $21 |
| July 2010 | $19 | $21.48 |
| June 2010 | $19.39 | $22.04 |
| May 2010 | $17.84 | $20.28 |
| April 2010 | $17.02 | $19.35 |
| March 2010 | $16.79 | $19.20 |
| February 2010 | $16.70 | $19.10 |
| January 2010 | $18.42 | $21.07 |
| December 2009 | $19.15 | $22.03 |
| November 2009 | $18.23 | $20.97 |
| October 2009 | $21.15 | $24.33 |
| September 2009 | $18.77 | $21.70 |
| August 2009 | $20.46 | $23.65 |
| July 2009 | $18.68 | $21.59 |
| June 2009 | $15.86 | $18.44 |
| May 2009 | $14.63 | $17.01 |
| April 2009 | $12.43 | $14.45 |
| March 2009 | $11.43 | $13.40 |
| February 2009 | $14.08 | $16.50 |
| January 2009 | $14.37 | $16.85 |
| December 2008 | $13.34 | $15.75 |
| November 2008 | $13.01 | $15.37 |
| October 2008 | $13.97 | $16.50 |
| September 2008 | $12.58 | $14.97 |
| August 2008 | $15.10 | $17.97 |
| July 2008 | $12.61 | $15.01 |
| June 2008 | $14.80 | $17.75 |
| May 2008 | $15.84 | $19 |
| April 2008 | $16.26 | $19.50 |
| March 2008 | $16.76 | $20.10 |
| February 2008 | $17.17 | $20.60 |
| January 2008 | $17.46 | $20.94 |
| December 2007 | $16.72 | $20.17 |
| November 2007 | $17.89 | $21.58 |
| October 2007 | $20.45 | $24.67 |
| September 2007 | $17.97 | $21.78 |
| August 2007 | $16.91 | $20.50 |
| July 2007 | $17.74 | $21.50 |
| June 2007 | $18.74 | $22.84 |
| May 2007 | $18.87 | $23 |
| April 2007 | $20.71 | $25.25 |
| March 2007 | $21.70 | $26.58 |
| February 2007 | $21.84 | $26.75 |
| January 2007 | $22.39 | $27.42 |
| December 2006 | $22.19 | $27.30 |
| November 2006 | $21.54 | $26.50 |
| October 2006 | $21.46 | $26.40 |
| September 2006 | $20.94 | $25.88 |
| August 2006 | $20.54 | $25.39 |
| July 2006 | $21.04 | $26 |
| June 2006 | $19.82 | $24.50 |
| May 2006 | $21.77 | $26.90 |
| April 2006 | $22.08 | $27.29 |
| March 2006 | $23.39 | $29.03 |
| February 2006 | $22.58 | $28.03 |
| January 2006 | $22.84 | $28.35 |
| December 2005 | $23.48 | $29.27 |
| November 2005 | $24.06 | $30 |
| October 2005 | $24.87 | $31 |
| September 2005 | $24.93 | $31.20 |
| August 2005 | $26.63 | $33.33 |
| July 2005 | $26.39 | $33.03 |
| June 2005 | $24.17 | $30.37 |
| May 2005 | $20.92 | $26.28 |
| April 2005 | $21.59 | $27.13 |
| March 2005 | $22.72 | $28.67 |
| February 2005 | $22.98 | $29 |
| January 2005 | $23.07 | $29.12 |
| December 2004 | $23.36 | $29.60 |
| November 2004 | $24.26 | $30.74 |
| October 2004 | $24.56 | $31.13 |
| September 2004 | $24.96 | $31.75 |
| August 2004 | $24.80 | $31.55 |
| July 2004 | $25.67 | $32.66 |
| June 2004 | $25.77 | $32.90 |
| May 2004 | $25.58 | $32.66 |
| April 2004 | $25.65 | $32.75 |
| March 2004 | $25.82 | $33.09 |
| February 2004 | $28.77 | $36.87 |
| January 2004 | $27.11 | $34.75 |
| December 2003 | $27.57 | $35.46 |
| November 2003 | $29.16 | $37.50 |
| October 2003 | $27.05 | $34.78 |
| September 2003 | $25.97 | $33.50 |
| August 2003 | $27.29 | $35.21 |
| July 2003 | $24.65 | $31.80 |
| June 2003 | $23 | $29.78 |
| May 2003 | $21.68 | $28.07 |
| April 2003 | $19.94 | $25.82 |
| March 2003 | $21.04 | $27.35 |
| February 2003 | $21.46 | $27.90 |
| January 2003 | $21.08 | $27.40 |
| December 2002 | $20.31 | $26.52 |
| November 2002 | $20.94 | $27.33 |
| October 2002 | $20.61 | $26.91 |
| September 2002 | $20.25 | $26.54 |
| August 2002 | $21.56 | $28.27 |
| July 2002 | $18.62 | $24.41 |
| June 2002 | $20.79 | $27.37 |
| May 2002 | $19.83 | $26.11 |
| April 2002 | $21.03 | $27.69 |
| March 2002 | $17.48 | $23.10 |
| February 2002 | $16.79 | $22.19 |
| January 2002 | $16.42 | $21.70 |
| December 2001 | $15.06 | $20 |
| November 2001 | $15.63 | $20.75 |
| October 2001 | $15.33 | $20.35 |
| September 2001 | $15.47 | $20.64 |
| August 2001 | $17.01 | $22.70 |
| July 2001 | $17.42 | $23.25 |
| June 2001 | $15.11 | $20.25 |
| May 2001 | $14.93 | $20 |
| April 2001 | $14.26 | $19.10 |
| March 2001 | $14.21 | $19.12 |
| February 2001 | $12.91 | $17.38 |
| January 2001 | $13.46 | $18.12 |
| December 2000 | $10.85 | $14.69 |
| November 2000 | $10.34 | $14 |
| October 2000 | $10.25 | $13.88 |
| September 2000 | $10.64 | $14.50 |
| August 2000 | $10 | $13.62 |
| July 2000 | $9.72 | $13.25 |
| June 2000 | $9.03 | $12.38 |
| May 2000 | $9.85 | $13.50 |
| April 2000 | $9.48 | $13 |
| March 2000 | $9.43 | $13 |
| February 2000 | $11.15 | $15.38 |
| January 2000 | $11.24 | $15.50 |
| December 1999 | $11.72 | $16.25 |
| November 1999 | $11.99 | $16.62 |
| October 1999 | $12.71 | $17.62 |
| September 1999 | $12.84 | $17.88 |
| August 1999 | $13.29 | $18.50 |
| July 1999 | $13.11 | $18.25 |
| June 1999 | $13.72 | $19.19 |
| May 1999 | $12.51 | $17.50 |
| April 1999 | $12.78 | $17.88 |
| March 1999 | $12.37 | $17.38 |
| February 1999 | $12.82 | $18 |
| January 1999 | $13 | $18.25 |
| December 1998 | $12.95 | $18.25 |
| November 1998 | $13.84 | $19.50 |
| October 1998 | $13.75 | $19.38 |
| September 1998 | $11.98 | $16.94 |
| August 1998 | $11.67 | $16.50 |
| July 1998 | $14.86 | $21 |
| June 1998 | $14.73 | $20.88 |
| May 1998 | $15.53 | $22 |
| April 1998 | $15 | $21.25 |
| March 1998 | $15.14 | $21.50 |
| February 1998 | $15.32 | $21.75 |
| January 1998 | $14.17 | $20.12 |
| December 1997 | $12.56 | $17.88 |
| November 1997 | $12.64 | $18 |
| October 1997 | $12.99 | $18.50 |
| September 1997 | $11.65 | $16.62 |
| August 1997 | $10.51 | $15 |
| July 1997 | $10.68 | $15.25 |
| June 1997 | $9.25 | $13.25 |
| May 1997 | $8.99 | $12.88 |
| April 1997 | $9.08 | $13 |
| March 1997 | $9.56 | $13.75 |
| February 1997 | $9.22 | $13.25 |
| January 1997 | $8.87 | $12.75 |
| December 1996 | $9.09 | $13.12 |
| November 1996 | $9.53 | $13.75 |
| October 1996 | $9.53 | $13.75 |
| September 1996 | $8.64 | $12.50 |
| August 1996 | $8.89 | $12.88 |
| July 1996 | $8.38 | $12.12 |
| June 1996 | $8.18 | $11.88 |
| May 1996 | $8.61 | $12.50 |
| April 1996 | $7.57 | $11 |
| March 1996 | $7.76 | $11.31 |
| February 1996 | $7.46 | $10.88 |
| January 1996 | $6.86 | $10 |
| December 1995 | $6.92 | $10.12 |
| November 1995 | $6.92 | $10.12 |
| October 1995 | $7.18 | $10.50 |
| September 1995 | $6.90 | $10.12 |
| August 1995 | $7.07 | $10.38 |
| July 1995 | $6.47 | $9.50 |
| June 1995 | $5.86 | $8.62 |
| May 1995 | $5.43 | $8 |
| April 1995 | $5.43 | $8 |
| March 1995 | $5.75 | $8.50 |
| February 1995 | $6.09 | $9 |
| January 1995 | $5.24 | $7.75 |
| December 1994 | $5.39 | $8 |
| November 1994 | $4.47 | $6.62 |
| October 1994 | $4.89 | $7.25 |
| September 1994 | $4.62 | $6.88 |
| August 1994 | $5.21 | $7.75 |
| July 1994 | $5.29 | $7.88 |
| June 1994 | $3.77 | $5.62 |
| May 1994 | $2.93 | $4.38 |
| April 1994 | $2.93 | $4.38 |
| March 1994 | $2.83 | $4.25 |
| February 1994 | $2.75 | $4.12 |
| January 1994 | $2.50 | $3.75 |
| December 1993 | $2.31 | $3.50 |
| November 1993 | $2.48 | $3.75 |
| October 1993 | $2.77 | $4.19 |
| September 1993 | $2.55 | $3.88 |
| August 1993 | $2.34 | $3.56 |
| July 1993 | $2.05 | $3.12 |
| June 1993 | $2.20 | $3.38 |
| May 1993 | $2.37 | $3.62 |
| April 1993 | $2.45 | $3.75 |
| March 1993 | $2.67 | $4.12 |
| February 1993 | $2.51 | $3.88 |
| January 1993 | $2.59 | $4 |
| December 1992 | $2.01 | $3.12 |
| November 1992 | $2.10 | $3.25 |
| October 1992 | $1.29 | $2 |
| September 1992 | $1.91 | $3 |
| August 1992 | $1.60 | $2.50 |
| July 1992 | $1.60 | $2.50 |
| June 1992 | $1.90 | $3 |
| May 1992 | $2.06 | $3.25 |
| April 1992 | $1.58 | $2.50 |
| March 1992 | $1.88 | $3 |
| February 1992 | $1.88 | $3 |
| January 1992 | $1.64 | $2.62 |
| December 1991 | $1.24 | $2 |
| November 1991 | $1.09 | $1.75 |
| October 1991 | $1.24 | $2 |
| September 1991 | $1.69 | $2.75 |
| August 1991 | $1.15 | $1.88 |
| July 1991 | $1.30 | $2.12 |
| June 1991 | $1.36 | $2.25 |
| May 1991 | $1.29 | $2.12 |
| April 1991 | $1.52 | $2.50 |
| March 1991 | $1.35 | $2.25 |
| February 1991 | $1.20 | $2 |
| January 1991 | $1.05 | $1.75 |
| December 1990 | $1.04 | $1.75 |
| November 1990 | $0.96 | $1.62 |
| October 1990 | $0.74 | $1.25 |
| September 1990 | $1.16 | $2 |
| August 1990 | $1.60 | $2.75 |
| July 1990 | $1.60 | $2.75 |
| June 1990 | $1.70 | $3 |
| May 1990 | $1.63 | $2.88 |
| April 1990 | $1.70 | $3 |
| March 1990 | $1.65 | $3 |
| February 1990 | $1.92 | $3.50 |
| January 1990 | $1.92 | $3.50 |
| December 1989 | $2.02 | $3.75 |
| November 1989 | $2.02 | $3.75 |
| October 1989 | $2.15 | $4 |
| September 1989 | $2.82 | $5.25 |
| August 1989 | $2.62 | $4.88 |
| July 1989 | $2.76 | $5.12 |
| June 1989 | $2.89 | $5.38 |
| May 1989 | $2.89 | $5.38 |
| April 1989 | $3.02 | $5.62 |
| March 1989 | $2.85 | $5.38 |
| February 1989 | $2.52 | $4.75 |
| January 1989 | $2.52 | $4.75 |
| December 1988 | $2.52 | $4.75 |
| November 1988 | $2.45 | $4.62 |
| October 1988 | $2.92 | $5.50 |
| September 1988 | $2.42 | $4.62 |
| August 1988 | $2.49 | $4.75 |
| July 1988 | $2.52 | $4.88 |
| June 1988 | $2.58 | $5 |
| May 1988 | $2.26 | $4.38 |
| April 1988 | $2.52 | $4.88 |
| March 1988 | $2.16 | $4.25 |
| February 1988 | $2.29 | $4.50 |
| January 1988 | $2.41 | $4.75 |
| December 1987 | $2 | $4 |
| November 1987 | $2.25 | $4.50 |
| October 1987 | $2.50 | $5 |
| September 1987 | $2.71 | $5.50 |
| August 1987 | $3.08 | $6.25 |
| July 1987 | $3.08 | $6.25 |
| June 1987 | $3.60 | $7.38 |
| May 1987 | $3.42 | $7 |
CNBKA
Price: $115.29
52 week price:
Dividend Yield: 0.62%
Forward Dividend Yield: 0.62%
Payout Ratio Range:
Earnings Per Share: 8.07 USD
P/E Ratio: 14.84
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 11374
Market Capitalization: 641.9 million
Average Dividend Frequency: 4