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 (%)
Oct 31, 2018 17.52 17.60 17.16 17.26 276,360 -0.22(-1.26%)
Oct 30, 2018 17.41 17.65 17.32 17.48 247,213 +0.11(+0.66%)
Oct 29, 2018 17.28 17.51 17.19 17.36 207,934 +0.19(+1.08%)
Oct 26, 2018 17.45 17.51 16.95 17.18 278,653 -0.38(-2.16%)
Oct 25, 2018 17.40 17.62 17.30 17.56 195,788 +0.16(+0.91%)
Oct 24, 2018 17.37 17.72 17.34 17.40 242,308 -0.07(-0.40%)
Oct 23, 2018 17.31 17.65 17.28 17.47 311,097 +0.08(+0.46%)
Oct 22, 2018 17.04 17.56 16.94 17.39 323,577 +0.41(+2.39%)
Oct 19, 2018 17.04 17.14 16.90 16.98 206,523 -0.06(-0.36%)
Oct 18, 2018 17.11 17.33 16.87 17.04 169,664 -0.11(-0.62%)
Oct 17, 2018 17.27 17.29 16.96 17.15 137,705 -0.13(-0.77%)
Oct 16, 2018 17.00 17.28 16.79 17.28 180,435 +0.38(+2.24%)
Oct 15, 2018 16.73 17.10 16.67 16.90 174,444 +0.19(+1.16%)
Oct 12, 2018 17.12 17.12 16.54 16.71 250,073 -0.28(-1.66%)
Oct 11, 2018 17.41 17.50 16.99 16.99 210,626 -0.45(-2.58%)
Oct 10, 2018 17.52 17.63 17.41 17.44 326,552 -0.11(-0.65%)
Oct 09, 2018 17.36 17.56 17.24 17.56 183,030 +0.21(+1.22%)
Oct 08, 2018 17.32 17.48 17.23 17.34 233,206 +0.06(+0.36%)
Oct 05, 2018 17.32 17.35 17.13 17.28 222,628 +0.04(+0.26%)
Oct 04, 2018 17.42 17.43 17.06 17.24 380,448 -0.32(-1.81%)
Oct 03, 2018 17.61 17.71 17.41 17.56 430,655 -0.02(-0.10%)
Oct 02, 2018 17.63 17.70 17.34 17.57 355,864 -0.05(-0.30%)
Oct 01, 2018 17.10 17.63 16.92 17.63 396,633 +0.62(+3.63%)
Sep 28, 2018 16.75 17.01 16.64 17.01 342,164 +0.34(+2.01%)
Sep 27, 2018 16.97 17.09 16.61 16.67 214,360 +0.38(+2.34%)
Sep 26, 2018 16.54 16.55 16.24 16.29 191,853 -0.23(-1.36%)
Sep 25, 2018 16.53 16.58 16.38 16.52 119,889 +0.04(+0.26%)
Sep 24, 2018 16.79 16.79 16.47 16.47 186,009 -0.35(-2.11%)
Sep 21, 2018 16.71 16.91 16.64 16.83 853,513 +0.12(+0.73%)
Sep 20, 2018 16.62 16.79 16.55 16.71 175,394 +0.07(+0.42%)
Sep 19, 2018 16.70 16.85 16.59 16.64 135,467 -0.03(-0.21%)
Sep 18, 2018 16.75 16.77 16.54 16.67 209,036 -0.04(-0.26%)
Sep 17, 2018 16.96 17.07 16.69 16.72 192,592 -0.23(-1.33%)
Sep 14, 2018 17.05 17.17 16.89 16.94 163,101 -0.11(-0.66%)
Sep 13, 2018 16.97 17.31 16.90 17.05 165,171 +0.18(+1.08%)
Sep 12, 2018 16.98 17.02 16.77 16.87 181,506 +0.02(+0.10%)
Sep 11, 2018 17.00 17.02 16.79 16.86 148,271 -0.13(-0.76%)
Sep 10, 2018 17.12 17.20 16.97 16.99 127,657 -0.15(-0.86%)
Sep 07, 2018 17.18 17.18 16.99 17.13 121,748 -0.08(-0.45%)
Sep 06, 2018 17.11 17.27 17.11 17.21 159,627 +0.11(+0.66%)
Sep 05, 2018 17.21 17.31 17.05 17.10 223,099 -0.11(-0.65%)
Sep 04, 2018 17.31 17.40 17.20 17.21 222,897 -0.11(-0.65%)
Aug 31, 2018 17.32 17.32 17.32 0 +0.03(+0.15%)
Aug 30, 2018 17.23 17.56 17.18 17.30 197,270 +0.08(+0.45%)
Aug 29, 2018 17.13 17.25 16.99 17.22 147,332 +0.15(+0.86%)
Aug 28, 2018 16.77 17.12 16.77 17.07 423,543 +0.41(+2.44%)
Aug 27, 2018 16.38 16.71 16.25 16.66 465,548 +0.40(+2.45%)
Aug 24, 2018 16.26 16.31 16.21 16.27 71,617 +0.10(+0.59%)
Aug 23, 2018 16.18 16.27 16.07 16.17 129,802 -0.05(-0.32%)
Aug 22, 2018 16.25 16.30 16.08 16.22 86,680 -0.07(-0.43%)
Aug 21, 2018 16.20 16.33 16.18 16.29 139,054 +0.08(+0.48%)
Aug 20, 2018 16.39 16.42 16.20 16.21 69,473 -0.16(-1.00%)
Aug 17, 2018 16.29 16.46 16.29 16.38 184,818 +0.06(+0.37%)
Aug 16, 2018 16.26 16.39 16.23 16.32 118,135 +0.07(+0.43%)
Aug 15, 2018 16.09 16.32 16.09 16.25 74,652 +0.06(+0.37%)
Aug 14, 2018 16.13 16.35 16.13 16.19 93,981 +0.05(+0.32%)
Aug 13, 2018 16.15 16.20 15.95 16.14 83,167 -0.09(-0.53%)
Aug 10, 2018 16.31 16.41 16.16 16.22 87,211 -0.21(-1.26%)
Aug 09, 2018 16.45 16.48 16.38 16.43 47,836 +0.01(+0.05%)
Aug 08, 2018 16.39 16.47 16.29 16.42 80,170 +0.05(+0.32%)
Aug 07, 2018 16.47 16.54 16.33 16.37 92,161 -0.06(-0.37%)
Aug 06, 2018 16.19 16.47 16.15 16.43 103,892 +0.26(+1.61%)
Aug 03, 2018 16.45 16.47 15.96 16.17 149,125 -0.31(-1.89%)
Aug 02, 2018 16.50 16.78 16.44 16.48 207,811 -0.05(-0.31%)
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.