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, 2018 16.93 16.95 16.70 16.79 118,191 -0.13(-0.75%)
May 30, 2018 16.70 16.95 16.67 16.92 193,135 +0.23(+1.38%)
May 29, 2018 16.53 16.81 16.41 16.69 169,829 +0.16(+0.98%)
May 25, 2018 16.53 16.53 16.53 0 +0.22(+1.36%)
May 24, 2018 16.31 16.37 16.21 16.30 98,348 +0.07(+0.42%)
May 23, 2018 16.19 16.44 16.15 16.24 143,570 +0.09(+0.58%)
May 22, 2018 16.34 16.34 16.08 16.14 67,158 -0.10(-0.63%)
May 21, 2018 16.18 16.40 16.07 16.25 69,848 +0.14(+0.90%)
May 18, 2018 16.16 16.20 16.03 16.10 71,887 +0.02(+0.11%)
May 17, 2018 16.08 16.25 15.99 16.08 46,633 +0.05(+0.32%)
May 16, 2018 15.95 16.06 15.92 16.03 63,449 +0.14(+0.91%)
May 15, 2018 15.83 15.95 15.78 15.89 65,454 +0.00(+0.00%)
May 14, 2018 16.13 16.15 15.75 15.89 61,297 -0.26(-1.58%)
May 11, 2018 16.19 16.25 16.08 16.14 47,749 -0.02(-0.11%)
May 10, 2018 16.16 16.25 16.08 16.16 48,992 +0.03(+0.21%)
May 09, 2018 16.08 16.20 15.96 16.13 87,313 +0.05(+0.32%)
May 08, 2018 16.36 16.37 16.01 16.08 105,010 -0.24(-1.46%)
May 07, 2018 16.34 16.41 16.23 16.31 100,275 +0.08(+0.47%)
May 04, 2018 16.24 16.36 16.13 16.24 195,885 -0.09(-0.52%)
May 03, 2018 16.49 16.72 16.30 16.32 96,715 +0.04(+0.26%)
May 02, 2018 15.96 16.32 15.73 16.28 77,077 +0.31(+1.97%)
May 01, 2018 16.33 16.33 15.88 15.96 116,844 -0.36(-2.19%)
Apr 30, 2018 16.57 16.58 16.14 16.32 109,602 -0.20(-1.23%)
Apr 27, 2018 16.44 16.72 16.36 16.53 109,261 +0.15(+0.93%)
Apr 26, 2018 16.02 16.52 16.02 16.37 100,956 +0.35(+2.18%)
Apr 25, 2018 15.98 16.10 15.83 16.02 206,148 +0.00(+0.00%)
Apr 24, 2018 16.00 16.15 15.91 16.02 82,963 +0.08(+0.48%)
Apr 23, 2018 15.70 16.03 15.70 15.95 76,808 +0.29(+1.85%)
Apr 20, 2018 15.80 15.97 15.61 15.66 181,345 -0.08(-0.49%)
Apr 19, 2018 15.86 15.90 15.65 15.74 100,237 -0.15(-0.96%)
Apr 18, 2018 15.85 16.02 15.80 15.89 71,124 +0.08(+0.54%)
Apr 17, 2018 15.48 15.93 15.41 15.80 100,040 +0.38(+2.48%)
Apr 16, 2018 15.17 15.51 15.11 15.42 86,779 +0.26(+1.68%)
Apr 13, 2018 15.06 15.23 14.94 15.17 72,412 +0.10(+0.68%)
Apr 12, 2018 15.34 15.34 15.02 15.06 84,338 -0.17(-1.12%)
Apr 11, 2018 15.03 15.34 15.00 15.23 113,011 +0.06(+0.39%)
Apr 10, 2018 15.34 15.34 15.16 15.17 67,747 -0.10(-0.67%)
Apr 09, 2018 15.31 15.34 15.08 15.28 86,644 +0.03(+0.22%)
Apr 06, 2018 15.26 15.33 15.12 15.24 87,615 +0.03(+0.17%)
Apr 05, 2018 15.27 15.27 15.06 15.22 87,007 -0.05(-0.33%)
Apr 04, 2018 14.99 15.33 14.99 15.27 94,175 +0.13(+0.84%)
Apr 03, 2018 15.01 15.23 14.89 15.14 84,184 +0.15(+1.02%)
Apr 02, 2018 15.39 15.67 14.94 14.99 116,030 -0.40(-2.60%)
Mar 29, 2018 15.39 15.39 15.39 0 +0.09(+0.61%)
Mar 28, 2018 14.77 15.36 14.77 15.29 149,311 +0.54(+3.67%)
Mar 27, 2018 14.73 15.00 14.62 14.75 112,376 -0.02(-0.11%)
Mar 26, 2018 14.83 14.88 14.56 14.77 165,263 -0.06(-0.39%)
Mar 23, 2018 15.10 15.10 14.82 14.83 132,374 -0.23(-1.55%)
Mar 22, 2018 15.07 15.36 15.03 15.06 97,097 -0.07(-0.44%)
Mar 21, 2018 15.18 15.28 15.01 15.13 74,062 -0.03(-0.17%)
Mar 20, 2018 15.25 15.25 15.07 15.15 64,374 -0.11(-0.71%)
Mar 19, 2018 15.38 15.38 15.08 15.26 94,294 -0.10(-0.65%)
Mar 16, 2018 15.08 15.50 15.08 15.36 141,219 +0.28(+1.88%)
Mar 15, 2018 15.21 15.41 14.94 15.08 127,142 -0.18(-1.15%)
Mar 14, 2018 15.10 15.28 15.02 15.25 130,381 +0.16(+1.05%)
Mar 13, 2018 15.54 15.54 14.98 15.09 127,103 -0.38(-2.43%)
Mar 12, 2018 15.08 15.69 15.08 15.47 186,059 +0.41(+2.71%)
Mar 09, 2018 14.80 15.09 14.47 15.06 227,683 +0.23(+1.57%)
Mar 08, 2018 14.76 14.91 14.64 14.83 105,503 +0.14(+0.97%)
Mar 07, 2018 14.73 14.40 14.68 108,732 +0.03(+0.17%)
Mar 06, 2018 14.38 14.73 14.15 14.66 101,026 +0.31(+2.15%)
Mar 05, 2018 14.37 14.62 14.31 14.35 154,135 +0.00(+0.00%)
Mar 02, 2018 14.05 14.50 13.97 14.35 155,158 +0.29(+2.08%)
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.