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 (%)
Sep 29, 2017 16.52 16.88 16.38 16.82 301,101 +0.30(+1.83%)
Sep 28, 2017 16.34 16.55 16.22 16.52 218,164 +0.17(+1.03%)
Sep 27, 2017 16.16 16.36 15.96 16.35 281,512 +0.19(+1.19%)
Sep 26, 2017 16.39 16.43 16.10 16.16 174,566 -0.31(-1.90%)
Sep 25, 2017 16.30 16.60 16.30 16.47 201,241 +0.19(+1.19%)
Sep 22, 2017 16.20 16.45 16.20 16.28 222,011 +0.14(+0.85%)
Sep 21, 2017 16.17 16.31 16.14 16.14 148,789 -0.06(-0.40%)
Sep 20, 2017 16.19 16.33 16.11 16.21 208,167 +0.00(+0.00%)
Sep 19, 2017 16.15 16.28 16.06 16.21 192,917 +0.09(+0.55%)
Sep 18, 2017 16.14 16.27 16.03 16.12 156,145 +0.02(+0.10%)
Sep 15, 2017 16.08 16.17 15.90 16.10 716,542 +0.07(+0.45%)
Sep 14, 2017 15.67 16.18 15.63 16.03 229,668 +0.34(+2.15%)
Sep 13, 2017 15.64 15.85 15.45 15.69 257,263 +0.02(+0.10%)
Sep 12, 2017 15.93 16.02 15.50 15.68 210,620 -0.23(-1.42%)
Sep 11, 2017 15.92 16.09 15.77 15.90 188,805 +0.08(+0.51%)
Sep 08, 2017 15.76 16.01 15.61 15.82 211,476 +0.01(+0.05%)
Sep 07, 2017 15.88 16.11 15.69 15.81 400,817 +0.06(+0.41%)
Sep 06, 2017 15.68 16.04 15.60 15.75 319,188 +0.15(+0.98%)
Sep 05, 2017 15.69 15.83 15.20 15.60 337,138 -0.13(-0.82%)
Sep 01, 2017 15.56 15.85 15.54 15.72 246,958 +0.08(+0.51%)
Aug 31, 2017 15.27 15.73 15.23 15.64 461,178 +0.39(+2.59%)
Aug 30, 2017 15.28 15.32 15.14 15.25 199,086 -0.03(-0.21%)
Aug 29, 2017 15.24 15.52 15.24 15.28 195,499 -0.03(-0.21%)
Aug 28, 2017 15.22 15.38 14.94 15.31 239,767 +0.14(+0.96%)
Aug 25, 2017 15.28 15.31 15.05 15.17 173,744 -0.15(-1.00%)
Aug 24, 2017 15.04 15.40 15.04 15.32 333,261 +0.26(+1.71%)
Aug 23, 2017 15.01 15.17 14.98 15.06 213,673 +0.07(+0.48%)
Aug 22, 2017 15.16 15.16 14.93 14.99 269,412 -0.12(-0.80%)
Aug 21, 2017 15.34 15.39 15.09 15.11 219,855 -0.19(-1.21%)
Aug 18, 2017 15.28 15.37 15.13 15.30 252,414 +0.02(+0.11%)
Aug 17, 2017 15.85 15.90 14.96 15.28 523,329 -0.70(-4.38%)
Aug 16, 2017 15.93 16.25 15.86 15.98 371,131 +0.25(+1.59%)
Aug 15, 2017 16.70 16.70 15.62 15.73 525,590 -1.06(-6.32%)
Aug 14, 2017 16.63 16.81 16.57 16.80 180,074 +0.24(+1.46%)
Aug 11, 2017 16.61 16.89 16.15 16.55 254,510 -0.24(-1.44%)
Aug 10, 2017 17.26 17.26 16.42 16.80 365,165 -0.49(-2.84%)
Aug 09, 2017 17.18 17.37 17.02 17.29 142,991 +0.21(+1.23%)
Aug 08, 2017 17.38 17.38 16.80 17.08 206,505 -0.31(-1.76%)
Aug 07, 2017 17.43 17.55 17.08 17.38 236,351 -0.05(-0.28%)
Aug 04, 2017 17.17 17.77 17.13 17.43 317,449 +0.30(+1.74%)
Aug 03, 2017 17.56 17.74 17.03 17.13 392,826 +0.07(+0.42%)
Aug 02, 2017 17.09 17.15 16.94 17.06 166,062 -0.05(-0.28%)
Aug 01, 2017 17.17 17.20 16.86 17.11 125,426 +0.00(+0.00%)
Jul 31, 2017 16.84 17.19 16.65 17.11 218,206 +0.16(+0.95%)
Jul 28, 2017 17.05 17.19 16.86 16.95 206,893 -0.10(-0.61%)
Jul 27, 2017 17.55 17.55 16.99 17.05 314,517 -0.47(-2.71%)
Jul 26, 2017 17.50 17.59 17.41 17.53 183,162 +0.03(+0.18%)
Jul 25, 2017 17.63 17.63 17.21 17.50 310,024 -0.07(-0.41%)
Jul 24, 2017 17.64 17.64 17.38 17.57 208,081 -0.10(-0.59%)
Jul 21, 2017 17.74 17.78 17.49 17.67 205,381 -0.08(-0.45%)
Jul 20, 2017 17.72 17.85 17.56 17.75 146,036 +0.09(+0.50%)
Jul 19, 2017 17.58 17.69 17.46 17.66 117,844 +0.14(+0.78%)
Jul 18, 2017 17.68 17.75 17.49 17.53 217,298 -0.14(-0.82%)
Jul 17, 2017 17.57 17.68 17.39 17.67 153,696 +0.05(+0.27%)
Jul 14, 2017 17.62 17.70 17.35 17.62 158,053 +0.11(+0.64%)
Jul 13, 2017 17.32 17.66 17.27 17.51 190,469 +0.19(+1.07%)
Jul 12, 2017 17.33 17.52 17.19 17.33 136,522 +0.10(+0.56%)
Jul 11, 2017 17.19 17.29 16.78 17.23 250,174 +0.03(+0.19%)
Jul 10, 2017 17.22 17.31 17.07 17.20 253,007 +0.02(+0.14%)
Jul 07, 2017 17.29 17.41 17.02 17.17 601,186 -0.09(-0.51%)
Jul 06, 2017 17.56 17.64 17.22 17.26 385,099 -0.43(-2.41%)
Jul 05, 2017 18.18 18.19 17.59 17.69 435,227 -0.28(-1.57%)
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.