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 (%)
May 31, 2016 10.23 10.58 10.13 10.22 84,930 +0.10(+0.94%)
May 27, 2016 10.13 10.12 10.12 10.12 140,691 -0.01(-0.14%)
May 26, 2016 10.08 10.28 10.08 10.13 62,746 +0.07(+0.65%)
May 25, 2016 10.86 10.86 10.03 10.07 72,430 -0.71(-6.55%)
May 24, 2016 10.57 11.16 10.55 10.77 134,967 +0.21(+1.95%)
May 23, 2016 10.40 10.88 10.38 10.57 109,056 +0.32(+3.08%)
May 20, 2016 9.966 10.29 9.966 10.25 45,236 +0.29(+2.95%)
May 19, 2016 9.944 10.04 9.870 9.958 35,197 -0.04(-0.37%)
May 18, 2016 9.826 10.26 9.775 9.995 43,238 +0.07(+0.74%)
May 17, 2016 9.616 10.00 9.616 9.922 35,051 +0.32(+3.37%)
May 16, 2016 9.767 9.958 9.510 9.598 76,368 -0.09(-0.91%)
May 13, 2016 9.444 9.833 9.444 9.687 73,670 +0.26(+2.81%)
May 12, 2016 9.508 9.508 9.040 9.422 40,619 +0.00(+0.00%)
May 11, 2016 9.040 9.422 8.900 9.422 40,985 +0.43(+4.74%)
May 10, 2016 9.238 9.348 8.834 8.996 42,938 -0.15(-1.69%)
May 09, 2016 9.620 9.724 9.091 9.150 69,532 -0.49(-5.03%)
May 06, 2016 9.481 9.852 9.481 9.635 105,525 +0.32(+3.39%)
May 05, 2016 7.739 9.451 7.739 9.319 313,206 +1.76(+23.35%)
May 04, 2016 7.518 7.761 7.496 7.555 77,024 +0.09(+1.18%)
May 03, 2016 8.018 8.144 7.423 7.467 90,086 -0.51(-6.45%)
May 02, 2016 8.275 8.275 7.964 7.981 146,178 -0.33(-3.98%)
Apr 29, 2016 8.547 8.547 8.084 8.312 76,886 -0.07(-0.88%)
Apr 28, 2016 8.349 8.415 8.165 8.386 78,652 -0.09(-1.04%)
Apr 27, 2016 8.511 8.562 8.323 8.474 63,818 -0.07(-0.77%)
Apr 26, 2016 8.180 8.647 8.106 8.540 172,524 +0.40(+4.87%)
Apr 25, 2016 8.305 8.437 8.121 8.143 55,487 -0.18(-2.12%)
Apr 22, 2016 8.143 8.430 8.099 8.320 88,427 +0.05(+0.62%)
Apr 21, 2016 8.525 8.569 8.026 8.268 101,509 -0.18(-2.17%)
Apr 20, 2016 8.665 8.694 8.386 8.452 84,624 -0.11(-1.29%)
Apr 19, 2016 8.084 8.584 7.585 8.562 102,763 +0.43(+5.33%)
Apr 18, 2016 8.209 8.342 7.762 8.128 254,222 -0.12(-1.51%)
Apr 15, 2016 8.930 8.930 8.253 8.253 166,163 -0.59(-6.65%)
Apr 14, 2016 8.841 8.886 8.827 8.841 55,365 +0.00(+0.00%)
Apr 13, 2016 8.856 8.913 8.834 8.841 77,845 -0.04(-0.50%)
Apr 12, 2016 8.930 8.930 8.819 8.885 51,390 -0.04(-0.49%)
Apr 11, 2016 8.981 9.032 8.819 8.930 179,522 +0.01(+0.08%)
Apr 08, 2016 9.003 9.091 8.819 8.922 111,203 -0.04(-0.49%)
Apr 07, 2016 8.937 9.075 8.907 8.966 215,733 -0.10(-1.05%)
Apr 06, 2016 10.21 10.28 8.694 9.062 938,211 -1.57(-14.73%)
Apr 05, 2016 10.25 10.73 10.25 10.63 69,181 +0.48(+4.71%)
Apr 04, 2016 10.70 10.73 10.14 10.15 82,465 -0.55(-5.15%)
Apr 01, 2016 11.39 11.61 10.03 10.70 299,763 -0.78(-6.79%)
Mar 31, 2016 11.28 11.58 11.28 11.48 23,382 +0.25(+2.23%)
Mar 30, 2016 11.09 11.32 11.06 11.23 14,231 +0.24(+2.14%)
Mar 29, 2016 10.96 11.01 10.87 10.99 23,485 +0.17(+1.53%)
Mar 28, 2016 10.86 10.99 10.81 10.83 35,962 +0.01(+0.07%)
Mar 24, 2016 10.76 10.82 10.82 10.82 101,512 +0.06(+0.60%)
Mar 23, 2016 10.76 10.82 10.70 10.76 13,800 +0.08(+0.74%)
Mar 22, 2016 10.85 10.92 10.66 10.68 52,361 -0.12(-1.13%)
Mar 21, 2016 10.73 10.83 10.73 10.80 11,414 +0.14(+1.28%)
Mar 18, 2016 10.85 10.91 10.66 10.66 51,967 -0.14(-1.33%)
Mar 17, 2016 10.92 11.07 10.76 10.81 43,779 -0.02(-0.20%)
Mar 16, 2016 10.92 10.95 10.81 10.83 55,560 +0.03(+0.27%)
Mar 15, 2016 10.99 10.99 10.78 10.80 35,466 -0.12(-1.12%)
Mar 14, 2016 11.06 11.22 10.92 10.92 49,955 -0.11(-1.04%)
Mar 11, 2016 11.27 11.43 10.89 11.04 34,795 -0.10(-0.90%)
Mar 10, 2016 11.25 11.40 10.94 11.14 25,921 -0.04(-0.32%)
Mar 09, 2016 10.94 11.17 10.89 11.17 10,346 +0.39(+3.66%)
Mar 08, 2016 11.99 12.14 10.77 10.78 76,896 -0.50(-4.39%)
Mar 07, 2016 11.13 11.27 11.11 11.27 33,383 +0.22(+1.95%)
Mar 04, 2016 10.86 11.21 10.83 11.06 49,397 +0.25(+2.33%)
Mar 03, 2016 10.89 11.02 10.81 10.81 45,634 -0.01(-0.07%)
Mar 02, 2016 10.66 10.83 10.58 10.82 21,689 +0.28(+2.66%)
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.