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 (%)
Dec 31, 2015 15.68 14.95 14.95 14.95 96,700 -0.67(-4.29%)
Dec 30, 2015 16.03 16.25 15.55 15.62 71,141 -0.54(-3.34%)
Dec 29, 2015 15.57 16.18 15.45 16.16 55,146 +0.24(+1.51%)
Dec 28, 2015 16.81 16.82 15.80 15.92 117,245 -0.88(-5.24%)
Dec 24, 2015 16.40 16.80 16.80 16.80 54,000 +0.31(+1.88%)
Dec 23, 2015 16.40 16.70 16.22 16.49 92,936 +0.24(+1.48%)
Dec 22, 2015 16.00 16.58 15.89 16.25 81,411 +0.36(+2.27%)
Dec 21, 2015 15.20 15.91 15.20 15.89 57,605 +0.68(+4.47%)
Dec 18, 2015 15.00 15.26 14.91 15.21 51,403 +0.22(+1.47%)
Dec 17, 2015 15.23 15.35 14.97 14.99 40,223 -0.28(-1.83%)
Dec 16, 2015 14.99 15.35 14.90 15.27 49,037 +0.28(+1.87%)
Dec 15, 2015 15.13 15.40 14.82 14.99 21,876 -0.25(-1.64%)
Dec 14, 2015 15.24 15.34 14.70 15.24 63,479 +0.03(+0.20%)
Dec 11, 2015 15.07 15.35 15.07 15.21 25,743 +0.04(+0.26%)
Dec 10, 2015 15.07 15.28 14.97 15.17 37,959 +0.18(+1.20%)
Dec 09, 2015 15.09 15.26 14.94 14.99 38,800 -0.03(-0.20%)
Dec 08, 2015 15.34 15.36 14.96 15.02 44,088 -0.28(-1.83%)
Dec 07, 2015 15.25 15.38 14.94 15.30 66,121 +0.01(+0.07%)
Dec 04, 2015 15.12 15.29 14.66 15.29 49,132 +0.05(+0.33%)
Dec 03, 2015 15.45 15.49 15.13 15.24 33,785 -0.07(-0.46%)
Dec 02, 2015 15.32 15.50 15.04 15.31 49,026 -0.16(-1.03%)
Dec 01, 2015 15.85 15.85 15.32 15.47 56,762 -0.46(-2.89%)
Nov 30, 2015 15.54 15.98 15.54 15.93 50,902 +0.31(+1.98%)
Nov 27, 2015 15.30 15.75 15.30 15.62 41,207 +0.32(+2.09%)
Nov 25, 2015 15.93 15.30 15.30 15.30 53,500 -0.66(-4.14%)
Nov 24, 2015 16.26 16.26 15.65 15.96 84,127 -0.29(-1.78%)
Nov 23, 2015 15.95 16.25 15.60 16.25 55,288 +0.31(+1.94%)
Nov 20, 2015 15.67 16.42 15.35 15.94 170,084 +0.27(+1.72%)
Nov 19, 2015 15.49 15.74 15.35 15.67 67,178 +0.14(+0.90%)
Nov 18, 2015 15.77 15.79 15.37 15.53 52,955 -0.16(-1.02%)
Nov 17, 2015 15.62 15.91 15.32 15.69 44,332 +0.08(+0.51%)
Nov 16, 2015 15.84 15.89 15.43 15.61 77,311 -0.24(-1.51%)
Nov 13, 2015 16.09 16.09 15.70 15.85 67,515 -0.25(-1.57%)
Nov 12, 2015 15.87 16.49 15.87 16.10 107,747 +0.60(+3.89%)
Nov 11, 2015 15.36 15.82 15.35 15.50 143,517 +0.45(+2.99%)
Nov 10, 2015 18.00 18.00 14.20 15.05 350,248 -3.08(-16.99%)
Nov 09, 2015 18.00 18.22 17.85 18.13 121,020 +0.16(+0.89%)
Nov 06, 2015 18.33 18.52 17.97 17.97 14,390 -0.10(-0.55%)
Nov 05, 2015 18.11 18.25 17.92 18.07 6,438 -0.01(-0.06%)
Nov 04, 2015 18.22 18.30 17.87 18.08 12,388 -0.08(-0.44%)
Nov 03, 2015 18.02 18.49 17.76 18.16 15,222 -0.01(-0.06%)
Nov 02, 2015 18.60 18.60 18.06 18.17 12,673 -0.40(-2.15%)
Oct 30, 2015 18.12 18.73 18.12 18.57 13,168 +0.46(+2.54%)
Oct 29, 2015 18.49 18.69 18.00 18.11 11,341 -0.23(-1.25%)
Oct 28, 2015 18.58 18.85 18.22 18.34 25,055 -0.09(-0.49%)
Oct 27, 2015 18.54 18.88 18.42 18.43 12,656 -0.18(-0.97%)
Oct 26, 2015 18.73 18.78 18.50 18.61 2,250 +0.22(+1.20%)
Oct 23, 2015 18.41 18.69 18.39 18.39 7,836 +0.05(+0.27%)
Oct 22, 2015 18.71 18.88 18.28 18.34 5,175 -0.33(-1.77%)
Oct 21, 2015 18.98 19.00 18.64 18.67 6,660 -0.23(-1.22%)
Oct 20, 2015 18.90 19.00 18.57 18.90 12,704 +0.00(+0.00%)
Oct 19, 2015 18.98 18.99 18.85 18.90 4,378 -0.10(-0.53%)
Oct 16, 2015 19.04 19.04 18.77 19.00 25,391 +0.02(+0.11%)
Oct 15, 2015 18.48 19.00 18.17 18.98 25,667 +0.67(+3.66%)
Oct 14, 2015 18.15 18.37 18.12 18.31 7,033 +0.09(+0.49%)
Oct 13, 2015 18.84 18.86 18.12 18.22 11,391 -0.61(-3.24%)
Oct 12, 2015 18.94 18.94 18.53 18.83 4,836 +0.04(+0.21%)
Oct 09, 2015 18.77 18.80 18.41 18.79 9,724 +0.21(+1.13%)
Oct 08, 2015 18.82 18.84 18.58 18.58 4,727 -0.33(-1.75%)
Oct 07, 2015 18.91 19.00 18.66 18.91 14,441 +0.02(+0.11%)
Oct 06, 2015 18.56 18.99 18.56 18.89 9,711 +0.37(+2.00%)
Oct 05, 2015 18.45 18.72 18.26 18.52 4,192 -0.03(-0.16%)
Oct 02, 2015 17.75 18.58 17.75 18.55 46,508 +0.15(+0.82%)
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.