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 29, 2017 15.85 15.85 15.85 0 +0.09(+0.58%)
Dec 28, 2017 15.72 15.86 15.72 15.76 311,131 +0.02(+0.10%)
Dec 27, 2017 15.69 15.90 15.69 15.74 155,196 +0.05(+0.31%)
Dec 26, 2017 15.72 15.83 15.67 15.69 224,330 -0.10(-0.62%)
Dec 22, 2017 15.98 15.98 15.73 15.79 252,901 -0.28(-1.73%)
Dec 21, 2017 15.84 16.17 15.80 16.07 238,112 +0.23(+1.45%)
Dec 20, 2017 16.09 16.15 15.74 15.84 289,473 -0.25(-1.58%)
Dec 19, 2017 16.62 16.68 16.09 16.10 367,650 -0.44(-2.67%)
Dec 18, 2017 16.56 16.65 16.45 16.54 238,612 -0.02(-0.15%)
Dec 15, 2017 16.57 16.76 16.56 16.56 366,151 +0.02(+0.10%)
Dec 14, 2017 16.47 16.75 16.42 16.55 246,623 +0.08(+0.50%)
Dec 13, 2017 16.51 16.78 16.42 16.46 174,002 -0.11(-0.64%)
Dec 12, 2017 16.62 16.78 16.51 16.57 101,842 -0.02(-0.10%)
Dec 11, 2017 16.46 16.73 16.46 16.59 65,374 +0.07(+0.45%)
Dec 08, 2017 16.31 16.60 16.14 16.51 105,124 +0.00(+0.00%)
Dec 07, 2017 16.44 16.50 16.10 281,107 +0.00(+0.00%)
Dec 06, 2017 16.52 16.60 16.37 16.40 136,293 -0.17(-1.04%)
Dec 05, 2017 16.68 16.68 16.50 16.57 135,564 -0.16(-0.98%)
Dec 04, 2017 16.98 16.98 16.65 16.73 168,778 -0.18(-1.06%)
Dec 01, 2017 16.87 16.95 16.50 16.91 115,153 +0.01(+0.05%)
Nov 30, 2017 16.97 16.97 16.73 16.91 105,145 +0.02(+0.15%)
Nov 29, 2017 16.84 17.21 16.84 16.88 148,825 -0.01(-0.05%)
Nov 28, 2017 16.73 16.91 16.59 16.89 111,762 +0.25(+1.48%)
Nov 27, 2017 16.64 16.81 16.63 16.64 139,722 +0.00(+0.00%)
Nov 24, 2017 16.63 16.64 16.37 16.64 63,965 +0.11(+0.64%)
Nov 22, 2017 16.55 16.73 16.51 16.54 91,246 +0.01(+0.05%)
Nov 21, 2017 16.86 16.94 16.46 16.53 130,884 -0.34(-1.99%)
Nov 20, 2017 16.53 16.87 16.41 16.87 139,407 +0.37(+2.23%)
Nov 17, 2017 16.51 16.80 16.41 16.50 196,984 -0.10(-0.59%)
Nov 16, 2017 16.35 16.72 16.35 16.60 109,681 +0.19(+1.15%)
Nov 15, 2017 16.38 16.57 16.27 16.41 80,594 -0.01(-0.05%)
Nov 14, 2017 16.42 16.48 16.26 16.42 127,975 +0.02(+0.15%)
Nov 13, 2017 16.65 16.83 16.26 16.39 384,956 -0.24(-1.43%)
Nov 10, 2017 16.82 17.19 16.59 16.63 219,417 -0.21(-1.26%)
Nov 09, 2017 16.66 17.00 16.47 16.84 244,037 +0.09(+0.54%)
Nov 08, 2017 16.82 16.86 16.60 16.75 208,875 -0.08(-0.49%)
Nov 07, 2017 16.56 16.91 16.38 16.83 287,013 +0.26(+1.58%)
Nov 06, 2017 16.38 16.69 16.35 16.57 158,118 +0.10(+0.60%)
Nov 03, 2017 16.19 16.49 16.12 16.47 107,003 +0.35(+2.18%)
Nov 02, 2017 16.74 16.74 16.05 16.12 357,533 -0.71(-4.23%)
Nov 01, 2017 16.84 16.84 16.59 16.83 183,633 +0.03(+0.19%)
Oct 31, 2017 17.04 17.04 16.75 16.80 156,747 -0.21(-1.25%)
Oct 30, 2017 17.00 17.17 16.88 17.01 121,007 -0.07(-0.38%)
Oct 27, 2017 16.95 17.17 16.81 17.08 123,386 +0.13(+0.77%)
Oct 26, 2017 17.09 17.25 16.84 16.95 170,780 -0.20(-1.15%)
Oct 25, 2017 17.65 17.65 17.11 17.14 261,790 -0.49(-2.79%)
Oct 24, 2017 17.50 17.67 17.44 17.64 190,893 +0.16(+0.94%)
Oct 23, 2017 17.79 17.79 17.36 17.47 105,606 -0.21(-1.20%)
Oct 20, 2017 17.68 17.80 17.42 17.68 160,318 +0.11(+0.61%)
Oct 19, 2017 17.32 17.68 17.30 17.58 191,020 +0.20(+1.18%)
Oct 18, 2017 17.25 17.55 17.23 17.37 104,456 +0.07(+0.38%)
Oct 17, 2017 17.45 17.48 17.24 17.31 103,435 -0.10(-0.56%)
Oct 16, 2017 17.39 17.55 17.38 17.41 112,520 +0.03(+0.19%)
Oct 13, 2017 17.34 17.53 17.23 17.37 157,086 +0.14(+0.81%)
Oct 12, 2017 17.24 17.41 16.99 17.23 142,874 +0.04(+0.24%)
Oct 11, 2017 17.21 17.26 17.19 17.19 199,587 -0.02(-0.14%)
Oct 10, 2017 17.04 17.29 17.02 17.22 157,891 +0.27(+1.59%)
Oct 09, 2017 16.91 17.16 16.84 16.95 91,906 +0.07(+0.44%)
Oct 06, 2017 16.80 16.96 16.66 16.87 173,770 +0.07(+0.39%)
Oct 05, 2017 16.78 16.89 16.74 16.81 165,347 +0.05(+0.29%)
Oct 04, 2017 16.73 16.91 16.72 16.76 210,264 +0.00(+0.00%)
Oct 03, 2017 16.91 16.91 16.69 16.76 171,044 -0.15(-0.87%)
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.