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, 2017 16.84 17.19 16.65 17.11 218,206 +0.16(+0.95%)
Jul 28, 2017 17.05 17.19 16.86 16.95 206,893 -0.10(-0.61%)
Jul 27, 2017 17.55 17.55 16.99 17.05 314,517 -0.47(-2.71%)
Jul 26, 2017 17.50 17.59 17.41 17.53 183,162 +0.03(+0.18%)
Jul 25, 2017 17.63 17.63 17.21 17.50 310,024 -0.07(-0.41%)
Jul 24, 2017 17.64 17.64 17.38 17.57 208,081 -0.10(-0.59%)
Jul 21, 2017 17.74 17.78 17.49 17.67 205,381 -0.08(-0.45%)
Jul 20, 2017 17.72 17.85 17.56 17.75 146,036 +0.09(+0.50%)
Jul 19, 2017 17.58 17.69 17.46 17.66 117,844 +0.14(+0.78%)
Jul 18, 2017 17.68 17.75 17.49 17.53 217,298 -0.14(-0.82%)
Jul 17, 2017 17.57 17.68 17.39 17.67 153,696 +0.05(+0.27%)
Jul 14, 2017 17.62 17.70 17.35 17.62 158,053 +0.11(+0.64%)
Jul 13, 2017 17.32 17.66 17.27 17.51 190,469 +0.19(+1.07%)
Jul 12, 2017 17.33 17.52 17.19 17.33 136,522 +0.10(+0.56%)
Jul 11, 2017 17.19 17.29 16.78 17.23 250,174 +0.03(+0.19%)
Jul 10, 2017 17.22 17.31 17.07 17.20 253,007 +0.02(+0.14%)
Jul 07, 2017 17.29 17.41 17.02 17.17 601,186 -0.09(-0.51%)
Jul 06, 2017 17.56 17.64 17.22 17.26 385,099 -0.43(-2.41%)
Jul 05, 2017 18.18 18.19 17.59 17.69 435,227 -0.28(-1.57%)
Jul 03, 2017 17.68 18.03 17.66 17.97 177,447 +0.27(+1.50%)
Jun 30, 2017 17.70 17.91 17.54 17.70 259,373 +0.04(+0.23%)
Jun 29, 2017 17.83 18.05 17.48 17.66 342,169 -0.22(-1.22%)
Jun 28, 2017 18.14 18.23 17.84 17.88 313,220 -0.02(-0.13%)
Jun 27, 2017 18.06 18.49 17.90 17.91 337,746 -0.21(-1.14%)
Jun 26, 2017 17.91 18.22 17.66 18.11 328,105 +0.25(+1.37%)
Jun 23, 2017 17.83 17.98 17.60 17.87 1,632,487 +0.18(+1.03%)
Jun 22, 2017 17.47 18.12 17.47 17.68 3,110,189 -1.54(-8.00%)
Jun 21, 2017 19.37 19.50 19.13 19.22 99,797 -0.19(-0.98%)
Jun 20, 2017 19.40 19.72 19.03 19.41 149,069 +0.01(+0.04%)
Jun 19, 2017 19.03 19.47 18.91 19.40 205,903 +0.49(+2.60%)
Jun 16, 2017 18.62 18.93 18.35 18.91 429,119 +0.35(+1.88%)
Jun 15, 2017 18.48 18.61 18.32 18.56 84,733 +0.02(+0.09%)
Jun 14, 2017 18.45 18.64 18.41 18.55 101,497 +0.10(+0.56%)
Jun 13, 2017 18.77 18.77 18.31 18.44 116,489 -0.21(-1.10%)
Jun 12, 2017 18.38 18.75 18.32 18.65 137,203 +0.23(+1.25%)
Jun 09, 2017 18.58 18.74 18.29 18.42 158,602 -0.22(-1.19%)
Jun 08, 2017 17.78 18.69 17.70 18.64 370,146 +0.92(+5.19%)
Jun 07, 2017 17.13 17.78 17.04 17.72 151,548 +0.55(+3.18%)
Jun 06, 2017 17.41 17.41 17.03 17.18 170,757 -0.29(-1.68%)
Jun 05, 2017 17.54 17.67 17.24 17.47 160,219 -0.10(-0.59%)
Jun 02, 2017 17.63 17.89 17.45 17.57 168,551 -0.09(-0.49%)
Jun 01, 2017 17.67 17.78 17.59 17.66 105,810 -0.01(-0.04%)
May 31, 2017 17.73 17.79 17.54 17.67 107,173 -0.05(-0.27%)
May 30, 2017 17.71 17.92 17.62 17.72 125,426 +0.11(+0.63%)
May 26, 2017 17.95 17.98 17.55 17.60 65,022 -0.33(-1.85%)
May 25, 2017 17.84 18.03 17.62 17.94 144,541 +0.16(+0.89%)
May 24, 2017 17.59 18.02 17.59 17.78 159,945 +0.17(+0.94%)
May 23, 2017 17.81 17.81 17.51 17.61 86,669 -0.08(-0.45%)
May 22, 2017 17.43 17.73 17.43 17.69 83,725 +0.28(+1.59%)
May 19, 2017 17.39 17.73 17.27 17.41 76,846 -0.01(-0.05%)
May 18, 2017 17.31 17.64 17.26 17.42 105,060 +0.07(+0.41%)
May 17, 2017 17.63 17.71 17.23 17.35 118,088 -0.39(-2.19%)
May 16, 2017 17.95 17.98 17.67 17.74 69,892 -0.26(-1.45%)
May 15, 2017 17.79 18.24 17.79 18.00 135,478 +0.19(+1.07%)
May 12, 2017 17.73 17.98 17.66 17.81 105,166 +0.23(+1.31%)
May 11, 2017 17.47 17.68 17.18 17.58 91,681 -0.04(-0.22%)
May 10, 2017 17.93 18.02 17.58 17.62 90,265 -0.32(-1.81%)
May 09, 2017 17.91 18.13 17.70 17.95 94,482 -0.02(-0.09%)
May 08, 2017 17.71 18.04 17.66 17.96 108,353 +0.25(+1.43%)
May 05, 2017 17.29 17.76 17.08 17.71 124,072 +0.46(+2.66%)
May 04, 2017 18.04 18.51 16.97 17.25 278,700 -0.65(-3.63%)
May 03, 2017 18.32 18.59 17.85 17.90 121,056 -0.29(-1.61%)
May 02, 2017 18.89 18.90 18.10 18.19 179,303 -0.67(-3.57%)
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.