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 (%)
Aug 30, 2019 17.91 18.02 17.80 17.92 148,620 +0.04(+0.21%)
Aug 29, 2019 17.96 18.00 17.82 17.88 130,229 +0.01(+0.05%)
Aug 28, 2019 17.82 17.94 17.69 17.87 177,340 +0.12(+0.68%)
Aug 27, 2019 18.00 18.07 17.75 17.75 178,610 -0.24(-1.34%)
Aug 26, 2019 17.82 18.00 17.82 17.99 153,003 +0.24(+1.36%)
Aug 23, 2019 18.02 18.14 17.70 17.75 257,148 -0.32(-1.75%)
Aug 22, 2019 18.13 18.22 17.94 18.07 109,193 -0.04(-0.20%)
Aug 21, 2019 18.09 18.21 18.01 18.10 149,004 +0.11(+0.62%)
Aug 20, 2019 18.09 18.25 17.98 17.99 99,899 -0.17(-0.92%)
Aug 19, 2019 18.21 18.30 18.11 18.16 142,239 +0.05(+0.26%)
Aug 16, 2019 17.84 18.23 17.83 18.11 203,154 +0.32(+1.77%)
Aug 15, 2019 17.93 18.08 17.77 17.80 256,206 -0.09(-0.52%)
Aug 14, 2019 18.12 18.17 17.85 17.89 363,918 -0.32(-1.73%)
Aug 13, 2019 18.04 18.33 18.04 18.20 235,639 +0.14(+0.77%)
Aug 12, 2019 18.25 18.36 18.07 18.07 263,407 -0.19(-1.07%)
Aug 09, 2019 18.20 18.39 18.07 18.26 238,288 +0.07(+0.41%)
Aug 08, 2019 18.04 18.30 17.84 18.19 385,514 +0.24(+1.34%)
Aug 07, 2019 18.12 18.24 17.91 17.94 466,148 -0.20(-1.13%)
Aug 06, 2019 18.34 18.51 18.14 18.15 198,484 -0.20(-1.11%)
Aug 05, 2019 17.92 18.65 17.91 18.35 506,309 -0.76(-3.98%)
Aug 02, 2019 18.75 19.24 18.68 19.11 164,894 +0.30(+1.58%)
Aug 01, 2019 19.42 19.42 18.56 18.82 323,800 +0.41(+2.22%)
Jul 31, 2019 18.51 18.63 18.24 18.41 173,162 -0.07(-0.40%)
Jul 30, 2019 18.28 18.59 18.28 18.48 105,387 +0.13(+0.71%)
Jul 29, 2019 18.41 18.56 18.29 18.35 109,358 -0.06(-0.35%)
Jul 26, 2019 18.46 18.48 18.27 18.42 95,056 +0.00(+0.00%)
Jul 25, 2019 18.59 18.65 18.40 18.42 141,476 -0.20(-1.10%)
Jul 24, 2019 18.56 18.66 18.46 18.62 172,630 +0.05(+0.25%)
Jul 23, 2019 18.46 18.68 18.38 18.58 379,525 +0.23(+1.26%)
Jul 22, 2019 18.39 18.48 18.29 18.34 198,343 -0.06(-0.35%)
Jul 19, 2019 18.64 18.76 18.37 18.41 145,926 -0.26(-1.39%)
Jul 18, 2019 19.00 19.00 18.63 18.67 109,802 -0.30(-1.57%)
Jul 17, 2019 18.97 19.18 18.88 18.97 135,954 -0.01(-0.05%)
Jul 16, 2019 19.08 19.17 18.93 18.97 172,815 -0.08(-0.44%)
Jul 15, 2019 19.23 19.27 19.03 19.06 109,035 -0.15(-0.77%)
Jul 12, 2019 19.28 19.43 19.16 19.21 123,832 -0.04(-0.19%)
Jul 11, 2019 19.33 19.36 19.12 19.24 91,706 -0.08(-0.43%)
Jul 10, 2019 19.23 19.46 19.17 19.33 117,060 +0.14(+0.73%)
Jul 09, 2019 19.24 19.24 19.11 19.19 76,513 +0.04(+0.19%)
Jul 08, 2019 19.01 19.22 18.97 19.15 99,920 +0.15(+0.78%)
Jul 05, 2019 18.94 19.07 18.79 19.00 173,300 -0.01(-0.05%)
Jul 03, 2019 19.03 19.12 18.92 19.01 113,917 +0.00(+0.00%)
Jul 02, 2019 18.75 19.07 18.75 19.01 197,570 +0.26(+1.39%)
Jul 01, 2019 19.09 19.16 18.58 18.75 201,545 -0.27(-1.41%)
Jun 28, 2019 19.22 19.29 19.00 19.02 473,128 -0.08(-0.44%)
Jun 27, 2019 19.00 19.17 19.00 19.10 104,795 +0.11(+0.58%)
Jun 26, 2019 19.16 19.18 18.95 19.00 143,314 -0.13(-0.67%)
Jun 25, 2019 19.42 19.50 19.10 19.12 136,879 -0.29(-1.50%)
Jun 24, 2019 19.45 19.51 19.23 19.41 114,887 +0.01(+0.05%)
Jun 21, 2019 19.55 19.60 19.39 19.41 136,240 -0.22(-1.12%)
Jun 20, 2019 19.70 20.05 19.62 19.62 118,668 -0.02(-0.09%)
Jun 19, 2019 19.70 19.71 19.42 19.64 111,806 -0.03(-0.14%)
Jun 18, 2019 19.45 19.69 19.39 19.67 148,003 +0.28(+1.46%)
Jun 17, 2019 19.19 19.47 19.19 19.39 113,523 +0.18(+0.95%)
Jun 14, 2019 18.98 19.26 18.98 19.21 90,315 +0.17(+0.91%)
Jun 13, 2019 18.89 19.07 18.81 19.03 83,322 +0.12(+0.63%)
Jun 12, 2019 18.93 19.06 18.89 18.91 85,007 -0.03(-0.14%)
Jun 11, 2019 19.03 19.03 18.77 18.94 157,529 -0.02(-0.10%)
Jun 10, 2019 18.97 19.06 18.89 18.96 125,884 +0.02(+0.10%)
Jun 07, 2019 19.06 19.06 18.91 18.94 128,677 -0.06(-0.34%)
Jun 06, 2019 19.12 19.12 18.75 19.00 129,955 -0.13(-0.67%)
Jun 05, 2019 19.09 19.19 19.03 19.13 62,326 +0.05(+0.29%)
Jun 04, 2019 19.16 19.24 18.93 19.08 83,940 -0.07(-0.38%)
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.