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 29, 2016 11.90 12.04 11.75 11.87 34,300 -0.01(-0.13%)
Jul 28, 2016 11.53 12.05 11.52 11.89 133,890 +0.44(+3.82%)
Jul 27, 2016 11.45 11.45 11.32 11.45 34,235 -0.02(-0.20%)
Jul 26, 2016 11.50 11.56 11.42 11.47 61,796 -0.07(-0.59%)
Jul 25, 2016 11.38 11.66 11.32 11.54 73,029 +0.14(+1.19%)
Jul 22, 2016 11.41 11.41 11.35 11.41 12,254 -0.04(-0.33%)
Jul 21, 2016 11.45 11.45 11.35 11.44 13,343 -0.04(-0.33%)
Jul 20, 2016 11.45 11.49 11.38 11.48 14,875 +0.05(+0.40%)
Jul 19, 2016 11.27 11.49 11.26 11.44 35,750 +0.17(+1.47%)
Jul 18, 2016 11.28 11.31 11.16 11.27 17,940 -0.01(-0.07%)
Jul 15, 2016 11.31 11.31 11.14 11.28 34,253 +0.05(+0.47%)
Jul 14, 2016 10.85 11.23 10.85 11.23 32,713 +0.32(+2.97%)
Jul 13, 2016 10.70 10.92 10.64 10.90 21,580 +0.29(+2.77%)
Jul 12, 2016 10.61 10.73 10.55 10.61 26,233 +0.06(+0.57%)
Jul 11, 2016 10.52 10.82 10.40 10.55 33,214 +0.11(+1.01%)
Jul 08, 2016 10.47 10.54 10.43 10.44 15,219 +0.02(+0.14%)
Jul 07, 2016 10.55 10.65 10.41 10.43 28,811 -0.04(-0.36%)
Jul 06, 2016 10.66 10.66 10.44 10.46 23,646 -0.16(-1.49%)
Jul 05, 2016 10.49 10.69 10.42 10.62 22,230 +0.11(+1.08%)
Jul 01, 2016 10.55 10.51 10.51 10.51 26,016 +0.01(+0.07%)
Jun 30, 2016 10.30 10.54 10.30 10.50 31,890 +0.20(+1.98%)
Jun 29, 2016 10.52 10.52 10.20 10.30 51,722 -0.21(-2.01%)
Jun 28, 2016 10.07 10.51 10.07 10.51 48,610 +0.57(+5.69%)
Jun 27, 2016 10.34 10.36 9.922 9.944 55,268 -0.24(-2.31%)
Jun 24, 2016 10.25 10.25 10.11 10.18 35,356 -0.15(-1.49%)
Jun 23, 2016 10.20 10.49 10.20 10.33 35,428 +0.24(+2.33%)
Jun 22, 2016 10.30 10.36 10.03 10.10 40,080 -0.19(-1.86%)
Jun 21, 2016 10.36 10.36 10.18 10.29 16,073 -0.03(-0.28%)
Jun 20, 2016 10.52 10.52 10.11 10.32 39,058 -0.05(-0.50%)
Jun 17, 2016 10.35 10.38 10.15 10.37 30,982 +0.05(+0.50%)
Jun 16, 2016 11.01 11.01 9.789 10.32 86,853 -0.69(-6.27%)
Jun 15, 2016 11.03 11.16 11.01 11.01 62,659 -0.15(-1.38%)
Jun 14, 2016 11.24 11.24 11.11 11.16 37,594 -0.04(-0.33%)
Jun 13, 2016 11.05 11.29 11.02 11.20 39,314 +0.18(+1.60%)
Jun 10, 2016 11.21 11.22 11.02 11.02 59,813 -0.20(-1.77%)
Jun 09, 2016 11.22 11.60 11.22 11.22 45,052 -0.10(-0.84%)
Jun 08, 2016 11.30 11.48 11.27 11.32 41,773 +0.17(+1.52%)
Jun 07, 2016 11.01 11.35 11.00 11.15 78,971 +0.11(+1.00%)
Jun 06, 2016 10.91 11.04 10.90 11.04 34,691 +0.19(+1.76%)
Jun 03, 2016 10.97 11.07 10.78 10.85 56,298 -0.04(-0.34%)
Jun 02, 2016 10.70 11.13 10.70 10.88 88,566 +0.26(+2.49%)
Jun 01, 2016 10.20 10.69 10.13 10.62 70,880 +0.40(+3.96%)
May 31, 2016 10.23 10.58 10.13 10.22 84,930 +0.10(+0.94%)
May 27, 2016 10.13 10.12 10.12 10.12 140,691 -0.01(-0.14%)
May 26, 2016 10.08 10.28 10.08 10.13 62,746 +0.07(+0.65%)
May 25, 2016 10.86 10.86 10.03 10.07 72,430 -0.71(-6.55%)
May 24, 2016 10.57 11.16 10.55 10.77 134,967 +0.21(+1.95%)
May 23, 2016 10.40 10.88 10.38 10.57 109,056 +0.32(+3.08%)
May 20, 2016 9.966 10.29 9.966 10.25 45,236 +0.29(+2.95%)
May 19, 2016 9.944 10.04 9.870 9.958 35,197 -0.04(-0.37%)
May 18, 2016 9.826 10.26 9.775 9.995 43,238 +0.07(+0.74%)
May 17, 2016 9.616 10.00 9.616 9.922 35,051 +0.32(+3.37%)
May 16, 2016 9.767 9.958 9.510 9.598 76,368 -0.09(-0.91%)
May 13, 2016 9.444 9.833 9.444 9.687 73,670 +0.26(+2.81%)
May 12, 2016 9.508 9.508 9.040 9.422 40,619 +0.00(+0.00%)
May 11, 2016 9.040 9.422 8.900 9.422 40,985 +0.43(+4.74%)
May 10, 2016 9.238 9.348 8.834 8.996 42,938 -0.15(-1.69%)
May 09, 2016 9.620 9.724 9.091 9.150 69,532 -0.49(-5.03%)
May 06, 2016 9.481 9.852 9.481 9.635 105,525 +0.32(+3.39%)
May 05, 2016 7.739 9.451 7.739 9.319 313,206 +1.76(+23.35%)
May 04, 2016 7.518 7.761 7.496 7.555 77,024 +0.09(+1.18%)
May 03, 2016 8.018 8.144 7.423 7.467 90,086 -0.51(-6.45%)
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.