Century Bancorp, Inc.
CNBKANASDAQFinancial Services
$115.29
+$0.07(+0.06%)
Market Cap$0
P/E Ratio—
52W High$115.32
52W Low$115.2
Century Bancorp, Inc.（CNBKA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cnbka · 日线历史（复权）· FMP · 截至 2021年11月12日
5-Year High5Y
$116.39
Nov 9, 2021
-0.9% from here
5-Year Low5Y
$113.35
Jun 18, 2021
+1.7% from low
IPO Priceadj.
—
May 20, 1987
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$114.37
Jun 9, 2021
+0.8% in 5Y
10 Years Ago
$42.53
Jun 9, 2016
+171.1% in 10Y
Historical Price Data · CNBKA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 12, 2021 | $115.20 | $115.30 | $115.20 | $115.29 | $115.29 | 11K | +0.08% |
| Nov 11, 2021 | $115.22 | $115.32 | $115.19 | $115.22 | $115.22 | 6K | +0.00% |
| Nov 10, 2021 | $115.24 | $115.31 | $115.20 | $115.22 | $115.22 | 3K | -0.02% |
| Nov 9, 2021 | $116.39 | $116.39 | $115.21 | $115.24 | $115.24 | 4K | -0.99% |
| Nov 8, 2021 | $115.24 | $115.30 | $115.21 | $115.26 | $115.26 | 5K | +0.02% |
| Nov 5, 2021 | $115.18 | $115.28 | $115.15 | $115.19 | $115.19 | 7K | +0.01% |
| Nov 4, 2021 | $115.16 | $115.26 | $115.16 | $115.16 | $115.16 | 4K | +0.00% |
| Nov 3, 2021 | $115.11 | $115.30 | $115.11 | $115.25 | $115.25 | 11K | +0.12% |
| Nov 2, 2021 | $115.16 | $115.26 | $115.15 | $115.21 | $115.21 | 6K | +0.04% |
| Nov 1, 2021 | $115.26 | $115.27 | $115.16 | $115.26 | $115.26 | 7K | +0.00% |
| Oct 29, 2021 | $115.12 | $115.26 | $115.11 | $115.15 | $115.15 | 10K | +0.03% |
| Oct 28, 2021 | $115.12 | $115.26 | $115.11 | $115.12 | $115.12 | 4K | +0.00% |
| Oct 27, 2021 | $115.22 | $115.22 | $115.10 | $115.19 | $115.19 | 3K | -0.03% |
| Oct 26, 2021 | $115.00 | $115.27 | $115.00 | $115.10 | $115.10 | 3K | +0.09% |
| Oct 25, 2021 | $115.08 | $115.20 | $115.02 | $115.20 | $115.20 | 8K | +0.10% |
| Oct 22, 2021 | $115.09 | $115.21 | $115.08 | $115.12 | $115.12 | 4K | +0.03% |
| Oct 21, 2021 | $115.08 | $115.22 | $115.08 | $115.22 | $115.22 | 3K | +0.12% |
| Oct 20, 2021 | $115.13 | $115.19 | $115.06 | $115.15 | $115.15 | 3K | +0.02% |
| Oct 19, 2021 | $115.14 | $115.19 | $115.14 | $115.19 | $115.19 | 2K | +0.05% |
| Oct 18, 2021 | $115.08 | $115.19 | $115.07 | $115.19 | $115.19 | 7K | +0.10% |
Showing 1–20 of 110 records
Annual Stock Price Performance · CNBKA
Jan 1 → Dec 31 · 1 years2021+0.9%$114.25 → $115.29
+0.9%
Best Year2021 · +0.9%
Worst Year2021 · +0.9%
Positive Years1 / 1
Avg Annual Return+0.9%
1Y Total Return+0.9%
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in CNBKA?
If you invested $1,000 in CNBKA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,711
Total Return+171.1%
CAGR~+10.5% / yr
Profit+$1,711
Based on Jun 9, 2016 · $42.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Century Bancorp, Inc.（CNBKA）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $115.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNBKA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNBKA 历史股价FMP 日线复权 OHLCV