Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jernigan Capital Inc (NY: JCAP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.25 18.42 18.14 18.25 58,012 +0.04(+0.22%)
Mar 30, 2017 18.04 18.21 17.80 18.21 71,396 +0.26(+1.46%)
Mar 29, 2017 17.80 18.21 17.80 17.95 110,414 +0.24(+1.37%)
Mar 28, 2017 17.54 17.86 17.30 17.71 100,954 +0.16(+0.93%)
Mar 27, 2017 17.66 17.75 17.35 17.55 81,094 -0.06(-0.35%)
Mar 24, 2017 17.73 17.97 17.48 17.61 74,545 -0.10(-0.57%)
Mar 23, 2017 17.66 17.79 17.41 17.71 82,191 +0.14(+0.80%)
Mar 22, 2017 17.40 17.66 17.22 17.57 84,461 +0.02(+0.09%)
Mar 21, 2017 17.72 17.91 17.38 17.56 95,603 -0.26(-1.45%)
Mar 20, 2017 18.13 18.18 17.67 17.81 86,886 -0.17(-0.95%)
Mar 17, 2017 17.69 18.02 17.63 17.98 214,534 +0.16(+0.88%)
Mar 16, 2017 17.80 17.83 17.43 17.83 105,738 +0.13(+0.75%)
Mar 15, 2017 17.56 17.75 17.29 17.70 56,601 +0.22(+1.25%)
Mar 14, 2017 17.28 17.52 17.13 17.48 61,528 +0.07(+0.40%)
Mar 13, 2017 17.15 17.45 16.92 17.41 79,839 +0.37(+2.20%)
Mar 10, 2017 17.51 17.51 16.89 17.03 107,157 -0.08(-0.46%)
Mar 09, 2017 17.56 17.68 17.10 17.11 84,128 -0.48(-2.75%)
Mar 08, 2017 17.59 17.65 17.40 17.59 50,940 -0.08(-0.44%)
Mar 07, 2017 17.55 17.77 17.17 17.67 81,235 +0.20(+1.16%)
Mar 06, 2017 17.85 17.92 17.16 17.47 132,587 -0.56(-3.12%)
Mar 03, 2017 17.64 18.09 17.54 18.03 246,859 +0.60(+3.45%)
Mar 02, 2017 17.36 17.79 17.18 17.43 248,296 +0.36(+2.10%)
Mar 01, 2017 16.81 17.07 16.81 17.07 64,369 +0.29(+1.72%)
Feb 28, 2017 17.08 17.08 16.63 16.78 85,816 -0.20(-1.15%)
Feb 27, 2017 16.89 17.19 16.89 16.98 65,528 +0.08(+0.46%)
Feb 24, 2017 16.86 17.04 16.76 16.90 21,522 -0.07(-0.41%)
Feb 23, 2017 16.97 17.06 16.74 16.97 50,741 -0.01(-0.05%)
Feb 22, 2017 16.93 17.04 16.88 16.98 38,685 +0.05(+0.28%)
Feb 21, 2017 16.70 16.96 16.62 16.93 40,069 +0.20(+1.17%)
Feb 17, 2017 16.74 16.74 16.74 0 +0.12(+0.75%)
Feb 16, 2017 16.76 16.77 16.54 16.61 53,361 -0.09(-0.51%)
Feb 15, 2017 16.63 16.71 16.23 16.70 161,107 -0.12(-0.74%)
Feb 14, 2017 16.42 17.03 16.42 16.82 182,735 +0.35(+2.13%)
Feb 13, 2017 16.60 16.71 16.42 16.47 78,590 -0.11(-0.66%)
Feb 10, 2017 16.80 16.82 16.42 16.58 145,509 -0.29(-1.71%)
Feb 09, 2017 16.97 17.15 16.79 16.87 61,804 -0.23(-1.32%)
Feb 08, 2017 17.16 17.20 16.83 17.09 46,930 -0.07(-0.41%)
Feb 07, 2017 17.13 17.28 17.02 17.16 90,798 +0.01(+0.05%)
Feb 06, 2017 17.04 17.32 17.02 17.16 214,115 +0.30(+1.81%)
Feb 03, 2017 16.38 16.92 16.38 16.85 73,537 +0.47(+2.86%)
Feb 02, 2017 16.21 16.49 16.21 16.38 72,703 +0.09(+0.53%)
Feb 01, 2017 16.06 16.36 16.06 16.30 60,800 +0.16(+0.97%)
Jan 31, 2017 15.99 16.23 15.97 16.14 42,895 +0.02(+0.15%)
Jan 30, 2017 16.16 16.17 15.96 16.12 36,620 +0.00(+0.00%)
Jan 27, 2017 16.00 16.21 15.84 16.12 36,008 +0.05(+0.29%)
Jan 26, 2017 16.14 16.22 15.92 16.07 36,585 -0.11(-0.68%)
Jan 25, 2017 16.60 16.60 16.06 16.18 51,332 -0.23(-1.43%)
Jan 24, 2017 16.06 16.46 15.99 16.42 62,434 +0.35(+2.19%)
Jan 23, 2017 15.83 16.17 15.81 16.06 56,624 +0.12(+0.78%)
Jan 20, 2017 15.60 15.98 15.51 15.94 83,925 +0.32(+2.05%)
Jan 19, 2017 15.53 15.73 15.46 15.62 48,826 -0.02(-0.15%)
Jan 18, 2017 15.67 15.82 15.53 15.64 63,535 +0.03(+0.20%)
Jan 17, 2017 15.62 15.89 15.53 15.61 54,457 -0.25(-1.57%)
Jan 13, 2017 15.86 15.86 15.86 0 -0.11(-0.68%)
Jan 12, 2017 16.21 16.21 15.60 15.97 117,339 -0.26(-1.59%)
Jan 11, 2017 16.19 16.34 15.99 16.23 130,850 -0.08(-0.48%)
Jan 10, 2017 16.37 16.38 16.14 16.31 71,796 +0.01(+0.05%)
Jan 09, 2017 16.38 16.49 16.10 16.30 73,847 -0.09(-0.52%)
Jan 06, 2017 16.43 16.43 16.33 16.38 33,719 -0.09(-0.57%)
Jan 05, 2017 16.35 16.53 16.33 16.48 70,660 +0.09(+0.57%)
Jan 04, 2017 16.63 16.68 16.30 16.38 114,341 -0.26(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.