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 (%)
Jul 31, 2015 18.70 18.83 18.35 18.83 21,669 +0.33(+1.78%)
Jul 30, 2015 18.50 18.80 18.50 18.50 28,599 -0.11(-0.59%)
Jul 29, 2015 18.64 18.81 18.48 18.61 17,987 -0.17(-0.91%)
Jul 28, 2015 19.27 19.27 18.34 18.78 29,973 -0.52(-2.69%)
Jul 27, 2015 19.18 19.55 19.13 19.30 23,811 +0.05(+0.26%)
Jul 24, 2015 18.37 19.28 18.28 19.25 50,098 +0.68(+3.66%)
Jul 23, 2015 18.05 18.85 18.00 18.57 35,573 +0.27(+1.48%)
Jul 22, 2015 18.02 18.64 18.02 18.30 27,188 +0.27(+1.50%)
Jul 21, 2015 17.62 18.04 17.62 18.03 28,724 +0.42(+2.39%)
Jul 20, 2015 18.31 18.40 16.96 17.61 111,175 -0.92(-4.96%)
Jul 17, 2015 18.76 18.99 18.42 18.53 39,088 -0.29(-1.54%)
Jul 16, 2015 18.70 18.98 18.70 18.82 38,329 +0.20(+1.07%)
Jul 15, 2015 19.59 19.59 18.51 18.62 47,045 -0.63(-3.27%)
Jul 14, 2015 19.28 19.54 19.00 19.25 21,798 +0.14(+0.73%)
Jul 13, 2015 19.70 19.72 18.92 19.11 32,709 -0.61(-3.09%)
Jul 10, 2015 19.89 19.93 19.71 19.72 13,362 -0.17(-0.85%)
Jul 09, 2015 19.74 20.00 19.56 19.89 9,179 +0.30(+1.53%)
Jul 08, 2015 19.43 19.59 19.39 19.59 24,354 +0.19(+0.98%)
Jul 07, 2015 20.20 20.21 19.39 19.40 71,114 -0.83(-4.10%)
Jul 06, 2015 20.26 20.29 20.14 20.23 29,470 -0.07(-0.34%)
Jul 02, 2015 20.38 20.30 20.30 20.30 13,000 -0.09(-0.44%)
Jul 01, 2015 20.20 20.39 19.97 20.39 35,869 +0.07(+0.34%)
Jun 30, 2015 20.20 20.37 20.11 20.32 42,699 +0.12(+0.59%)
Jun 29, 2015 20.23 20.36 20.19 20.20 28,736 -0.40(-1.94%)
Jun 26, 2015 20.44 20.61 20.09 20.60 55,204 +0.09(+0.44%)
Jun 25, 2015 20.40 20.70 20.30 20.51 43,637 +0.15(+0.74%)
Jun 24, 2015 20.52 20.65 20.31 20.36 61,033 -0.13(-0.63%)
Jun 23, 2015 20.53 20.84 20.34 20.49 54,412 -0.21(-1.01%)
Jun 22, 2015 20.42 21.00 20.40 20.70 47,538 +0.38(+1.87%)
Jun 19, 2015 20.39 20.98 20.28 20.32 193,712 -0.02(-0.10%)
Jun 18, 2015 20.10 20.55 20.09 20.34 70,246 +0.24(+1.19%)
Jun 17, 2015 20.13 20.87 20.08 20.10 49,427 -0.08(-0.40%)
Jun 16, 2015 20.63 20.79 20.12 20.18 77,388 -0.56(-2.70%)
Jun 15, 2015 20.26 20.82 20.23 20.74 51,342 +0.07(+0.34%)
Jun 12, 2015 20.66 20.84 20.20 20.67 40,983 +0.08(+0.39%)
Jun 11, 2015 20.50 20.70 20.46 20.59 49,988 -0.22(-1.06%)
Jun 10, 2015 21.20 21.20 20.65 20.81 57,476 -0.01(-0.05%)
Jun 09, 2015 20.77 21.48 20.76 20.82 57,488 -0.17(-0.81%)
Jun 08, 2015 21.09 21.64 20.84 20.99 38,190 -0.10(-0.47%)
Jun 05, 2015 21.15 21.25 20.70 21.09 72,133 -0.07(-0.33%)
Jun 04, 2015 20.71 21.25 20.71 21.16 71,637 +0.47(+2.27%)
Jun 03, 2015 20.64 20.75 20.48 20.69 56,199 +0.03(+0.15%)
Jun 02, 2015 20.58 20.74 20.36 20.66 61,605 +0.05(+0.24%)
Jun 01, 2015 20.60 20.80 20.44 20.61 66,082 +0.17(+0.83%)
May 29, 2015 20.25 20.44 20.15 20.44 43,811 +0.18(+0.89%)
May 28, 2015 20.25 20.38 20.10 20.26 172,510 +0.01(+0.05%)
May 27, 2015 20.50 20.51 20.20 20.25 115,914 -0.40(-1.94%)
May 26, 2015 20.82 21.00 20.07 20.65 84,506 -0.39(-1.85%)
May 22, 2015 20.69 21.04 21.04 21.04 31,500 -0.18(-0.85%)
May 21, 2015 21.29 21.60 21.03 21.22 28,989 -0.04(-0.19%)
May 20, 2015 21.32 21.32 21.15 21.26 17,330 +0.04(+0.19%)
May 19, 2015 21.20 21.38 21.05 21.22 50,087 -0.03(-0.14%)
May 18, 2015 21.20 21.36 21.20 21.25 7,354 -0.04(-0.19%)
May 15, 2015 21.20 21.38 21.20 21.29 73,506 -0.03(-0.14%)
May 14, 2015 21.50 21.50 21.05 21.32 17,160 -0.10(-0.47%)
May 13, 2015 21.52 21.70 21.26 21.42 30,848 -0.15(-0.70%)
May 12, 2015 21.55 21.77 21.40 21.57 36,140 +0.02(+0.09%)
May 11, 2015 21.90 21.44 21.29 21.55 31,804 +0.11(+0.51%)
May 08, 2015 21.03 21.46 21.03 21.44 47,873 +0.30(+1.42%)
May 07, 2015 21.02 21.22 21.00 21.14 30,458 +0.07(+0.33%)
May 06, 2015 20.92 21.18 20.56 21.07 37,688 +0.37(+1.79%)
May 05, 2015 20.95 21.02 20.51 20.70 35,592 -0.20(-0.96%)
May 04, 2015 21.03 21.10 20.90 20.90 22,960 -0.27(-1.28%)
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.