| CENTRAL JERSEY BANC Add to My Watchlist | (NSDQ: CJBK) |
| Central Jersey | 3.00 | - (+0.00%) | - |
| Historical Data for CJBK |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.00 | 3.00 | 3.00 | 0 | 3.00 | 0.00 0.00% |
| 02/08/10 | 2.85 | 3.00 | 2.85 | 4,756 | 3.00 | +0.15 +5.26% |
| 02/05/10 | 2.85 | 2.85 | 2.85 | 362 | 2.85 | -0.20 -6.56% |
| 02/04/10 | 3.00 | 3.09 | 2.89 | 11,270 | 3.05 | +0.05 +1.67% |
| 02/03/10 | 3.00 | 3.00 | 3.00 | 2,000 | 3.00 | 0.00 0.00% |
| 02/02/10 | 3.00 | 3.00 | 3.00 | 2,200 | 3.00 | 0.00 0.00% |
| 02/01/10 | 3.05 | 3.25 | 3.00 | 12,200 | 3.00 | +0.02 +0.67% |
| 01/29/10 | 3.00 | 3.04 | 2.93 | 5,627 | 2.98 | -0.07 -2.30% |
| 01/28/10 | 3.00 | 3.05 | 3.00 | 21,962 | 3.05 | +0.05 +1.67% |
| 01/27/10 | 3.04 | 3.04 | 2.91 | 20,666 | 3.00 | +0.05 +1.69% |
| 01/26/10 | 3.00 | 3.02 | 2.95 | 18,950 | 2.95 | +0.01 +0.34% |
| 01/25/10 | 3.10 | 3.10 | 2.94 | 15,250 | 2.94 | -0.13 -4.23% |
| 01/22/10 | 3.15 | 3.25 | 3.07 | 31,627 | 3.07 | -0.09 -2.85% |
| 01/21/10 | 3.16 | 3.16 | 3.16 | 530 | 3.16 | +0.03 +0.96% |
| 01/20/10 | 3.10 | 3.13 | 3.10 | 500 | 3.13 | -0.08 -2.49% |
| 01/19/10 | 3.17 | 3.32 | 3.17 | 2,105 | 3.21 | -0.04 -1.23% |
| 01/18/10 | 3.25 | 3.25 | 3.25 | 0 | 3.25 | 0.00 0.00% |
| 01/15/10 | 3.15 | 3.25 | 2.90 | 8,517 | 3.25 | -0.15 -4.41% |
| 01/14/10 | 3.40 | 3.40 | 3.40 | 0 | 3.40 | 0.00 0.00% |
| 01/13/10 | 3.48 | 3.49 | 3.40 | 1,320 | 3.40 | +0.05 +1.49% |
| 01/12/10 | 3.32 | 3.35 | 3.15 | 1,800 | 3.35 | -0.08 -2.22% |
| 01/11/10 | 3.42 | 3.44 | 3.38 | 3,814 | 3.43 | +0.07 +1.96% |
| 01/08/10 | 3.30 | 3.49 | 3.15 | 6,305 | 3.36 | -0.04 -1.18% |
| 01/07/10 | 3.15 | 3.42 | 3.15 | 8,844 | 3.40 | +0.17 +5.26% |
| 01/06/10 | 3.14 | 3.24 | 3.14 | 15,276 | 3.23 | +0.14 +4.53% |
| 01/05/10 | 3.12 | 3.15 | 3.08 | 33,346 | 3.09 | -0.11 -3.44% |
| 01/04/10 | 3.05 | 3.20 | 3.05 | 22,134 | 3.20 | +0.21 +7.02% |
| 01/01/10 | 2.99 | 2.99 | 2.99 | 0 | 2.99 | 0.00 0.00% |
| 12/31/09 | 2.95 | 3.09 | 2.95 | 18,185 | 2.99 | +0.05 +1.70% |
| 12/30/09 | 2.98 | 3.04 | 2.90 | 9,141 | 2.94 | -0.16 -5.16% |
| 12/29/09 | 2.80 | 3.15 | 2.76 | 39,666 | 3.10 | +0.30 +10.71% |
| 12/28/09 | 3.32 | 3.32 | 2.69 | 67,160 | 2.80 | -0.41 -12.77% |
| 12/25/09 | 3.47 | 3.47 | 3.15 | 18,360 | 3.21 | 0.00 0.00% |
| 12/24/09 | 3.47 | 3.47 | 3.15 | 18,360 | 3.21 | -0.19 -5.59% |
| 12/23/09 | 3.54 | 3.70 | 3.35 | 26,754 | 3.40 | -0.14 -3.95% |
| 12/22/09 | 3.56 | 3.62 | 3.28 | 80,298 | 3.54 | -0.01 -0.28% |
| 12/21/09 | 3.75 | 3.75 | 3.55 | 6,912 | 3.55 | -0.10 -2.74% |
| 12/18/09 | 3.89 | 3.92 | 3.65 | 124,500 | 3.65 | -0.15 -3.95% |
| 12/17/09 | 4.45 | 4.45 | 3.52 | 179,145 | 3.80 | -1.04 -21.49% |
| 12/16/09 | 4.80 | 4.85 | 4.50 | 80,967 | 4.84 | +0.06 +1.26% |
| 12/15/09 | 4.75 | 4.81 | 4.59 | 64,436 | 4.78 | +0.02 +0.42% |
| 12/14/09 | 4.76 | 4.88 | 4.69 | 22,484 | 4.76 | -0.09 -1.86% |
| 12/11/09 | 4.85 | 4.85 | 4.75 | 18,668 | 4.85 | +0.05 +1.04% |
| 12/10/09 | 4.80 | 4.80 | 4.71 | 29,809 | 4.80 | -0.14 -2.83% |
| 12/09/09 | 4.79 | 5.00 | 4.63 | 34,985 | 4.94 | +0.14 +2.92% |
| 12/08/09 | 4.96 | 4.98 | 4.65 | 45,616 | 4.80 | -0.35 -6.80% |
| 12/07/09 | 4.83 | 5.15 | 4.65 | 11,670 | 5.15 | +0.35 +7.29% |
| 12/04/09 | 4.73 | 4.80 | 4.65 | 27,463 | 4.80 | +0.25 +5.49% |
| 12/03/09 | 5.03 | 5.03 | 4.55 | 22,450 | 4.55 | -0.39 -7.89% |
| 12/02/09 | 4.93 | 4.95 | 4.77 | 4,307 | 4.94 | +0.29 +6.24% |
| \/ Download Data To Spreadsheet | ||||||
