New Jersey Community Bank Stock Price History (OTCMKTS:NJCB)

Add to My Stocks
$3.65 $0.2 (5.8%) NJCB stock closing price Dec 06, 2016 (Closing)

View and download New Jersey Community Bank stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with New Jersey Community Bank price to earnings ratio data. The New Jersey Community Bank stock price history chart shows that the stock price was at a high of 10.5 on 12 Nov, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-063.653.653.653.65800N/A1.64
2016-12-053.593.603.453.45847N/A1.55
2016-12-023.553.553.553.55417N/A1.60
2016-12-013.453.593.453.59654N/A1.62
2016-11-300.000.000.003.450N/AN/A
2016-11-293.453.453.453.452288N/A1.55
2016-11-283.603.603.603.60300N/A1.62
2016-11-253.453.453.453.451000N/A1.55
2016-11-240.000.000.003.450N/AN/A
2016-11-230.000.000.003.450N/AN/A
2016-11-220.000.000.003.4564N/AN/A
2016-11-213.663.663.453.451800N/A1.55
2016-11-183.663.703.653.665300N/A1.65
2016-11-173.653.653.633.631000N/A1.56
2016-11-160.000.000.003.63210N/AN/A
2016-11-153.633.633.633.63500N/A1.56
2016-11-143.653.653.603.602100N/A1.55
2016-11-110.000.000.003.600N/AN/A
2016-11-103.653.653.603.60575N/A1.55
2016-11-090.000.000.003.9523N/AN/A
2016-11-080.000.000.003.950N/AN/A
2016-11-070.000.000.003.950N/AN/A
2016-11-040.000.000.003.950N/AN/A
2016-11-030.000.000.003.950N/AN/A
2016-11-020.000.000.003.950N/AN/A
2016-11-010.000.000.003.950N/AN/A
2016-10-310.000.000.003.950N/AN/A
2016-10-280.000.000.003.950N/AN/A
2016-10-270.000.000.003.950N/AN/A
2016-10-260.000.000.003.950N/AN/A
2016-10-250.000.000.003.950N/AN/A
2016-10-240.000.000.003.950N/AN/A
2016-10-210.000.000.003.9526N/AN/A
2016-10-203.953.953.953.95106N/A1.70
2016-10-190.000.000.003.750N/AN/A
2016-10-180.000.000.003.750N/AN/A
2016-10-170.000.000.003.750N/AN/A
2016-10-143.753.753.753.75100N/A1.61
2016-10-130.000.000.003.750N/AN/A
2016-10-120.000.000.003.750N/AN/A
2016-10-110.000.000.003.750N/AN/A
2016-10-100.000.000.003.750N/AN/A
2016-10-070.000.000.003.750N/AN/A
2016-10-060.000.000.003.750N/AN/A
2016-10-050.000.000.003.750N/AN/A
2016-10-040.000.000.003.750N/AN/A
2016-10-030.000.000.003.7550N/AN/A
2016-09-300.000.000.003.7588N/AN/A
2016-09-290.000.000.003.750N/AN/A
2016-09-280.000.000.003.750N/AN/A
2016-09-273.753.753.753.75114N/A1.61
2016-09-260.000.000.003.600N/AN/A
2016-09-230.000.000.003.600N/AN/A
2016-09-220.000.000.003.600N/AN/A
2016-09-210.000.000.003.6035N/AN/A
2016-09-203.603.603.603.60472N/A1.55
2016-09-193.764.033.764.031400N/A1.73
2016-09-163.903.903.903.90300N/A1.67
2016-09-150.000.000.003.900N/AN/A
2016-09-143.983.983.903.901040N/A1.67
2016-09-133.703.703.703.702411N/A1.59
2016-09-120.000.000.003.560N/AN/A
2016-09-090.000.000.003.560N/AN/A
2016-09-080.000.000.003.560N/AN/A
2016-09-073.563.563.563.562500N/A1.53
2016-09-060.000.000.003.700N/AN/A
2016-09-050.000.000.003.700N/AN/A
2016-09-020.000.000.003.700N/AN/A
2016-09-013.583.703.583.707933N/A1.59
2016-08-310.000.000.003.560N/AN/A
2016-08-303.563.563.563.566456N/A1.53
2016-08-290.000.000.003.650N/AN/A
2016-08-263.703.703.653.652700N/A1.57
2016-08-253.703.703.703.70500N/A1.59
2016-08-240.000.000.003.750N/AN/A
2016-08-230.000.000.003.750N/AN/A
2016-08-223.753.753.753.75200N/A1.61
2016-08-190.000.000.003.900N/AN/A
2016-08-180.000.000.003.900N/AN/A
2016-08-170.000.000.003.900N/AN/A
2016-08-160.000.000.003.900N/AN/A
2016-08-150.000.000.003.900N/AN/A
2016-08-120.000.000.003.900N/AN/A
2016-08-110.000.000.003.900N/AN/A
2016-08-100.000.000.003.900N/AN/A
2016-08-093.703.903.703.90600N/A1.67
2016-08-083.653.653.653.65114N/A1.57
2016-08-053.653.683.653.681397N/A1.58
2016-08-040.000.000.003.700N/AN/A
Get more Data

New Jersey Community Bank Stock Chart

View NJCB PE ratio, PS ratio stocks charts and compare with peers.
NJCB Chart
Note: Compare New Jersey Community Bank stock price history with the index and industry peers.

New Jersey Community Bank Historical Prices: Past 5 years

Max Stock Price 10.5 Nov 08,2013
Min Stock Price 3.45 Nov 21,2016
Avg Stock Price 5.62

New Jersey Community Bank Historical PE ratio: Past 5 years

Max PE Ratio 47.37 Oct 18,2013
Min PE Ratio 5.07 Jan 26,2012
Avg PE Ratio 25.28

New Jersey Community Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.22 Nov 08,2013
Min PS Ratio 1.15 Jan 30,2012
Avg PS Ratio 1.82

NJCB Industry Peers

Company Price Change (%)
Bank Of Commerce (BONC)6.240 (0%)
M&f Bancorp (MFBP)4.20 (0%)
1st Constitution Bancorp (FCCY)16.30.2 (1.24%)
Valley National Bancorp (VLY)11.760.16 (1.38%)
Unity Bancorp (UNTY)15.350.59 (4%)
Brunswick Bancorp (BRBW)7.620 (0%)
Lakeland Bancorp (LBAI)18.70.7 (3.89%)

We provide New Jersey Community Bank historical quotes along with PE ratio and PS ratio for doing New Jersey Community Bank fundamental analysis. The price movement is easily depicted in the New Jersey Community Bank stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 3.65 and 800 shares of NJCB were traded on 06 Dec, 2016. Looking at New Jersey Community Bank stock market history data, the P/S ratio was at a low of 1.15 on 30 Jan, 2012. .