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 (%)
Sep 30, 2016 15.02 15.02 14.58 14.71 40,170 -0.15(-0.98%)
Sep 29, 2016 14.49 15.06 14.43 14.86 100,172 +0.35(+2.43%)
Sep 28, 2016 14.35 14.58 14.22 14.51 45,887 +0.27(+1.89%)
Sep 27, 2016 14.23 14.28 13.87 14.24 49,515 +0.10(+0.69%)
Sep 26, 2016 14.16 14.28 14.14 14.14 47,742 -0.03(-0.21%)
Sep 23, 2016 14.16 14.27 14.16 14.17 33,345 +0.06(+0.43%)
Sep 22, 2016 14.24 14.28 13.95 14.11 66,203 -0.03(-0.21%)
Sep 21, 2016 14.08 14.25 13.79 14.14 63,443 +0.05(+0.32%)
Sep 20, 2016 14.01 14.10 13.83 14.10 31,291 +0.08(+0.59%)
Sep 19, 2016 13.72 14.13 13.67 14.01 62,094 +0.23(+1.69%)
Sep 16, 2016 13.55 13.78 13.41 13.78 73,227 +0.30(+2.24%)
Sep 15, 2016 13.70 13.70 13.41 13.48 26,124 -0.08(-0.61%)
Sep 14, 2016 13.19 13.60 13.19 13.56 47,065 +0.41(+3.15%)
Sep 13, 2016 12.90 13.18 12.90 13.15 34,430 +0.17(+1.28%)
Sep 12, 2016 12.85 13.01 12.73 12.98 22,242 +0.05(+0.35%)
Sep 09, 2016 13.00 13.03 12.78 12.94 60,227 +0.03(+0.23%)
Sep 08, 2016 12.76 13.18 12.76 12.91 30,235 +0.08(+0.65%)
Sep 07, 2016 12.32 12.88 12.32 12.82 48,299 +0.48(+3.91%)
Sep 06, 2016 12.42 12.51 12.29 12.34 21,363 -0.02(-0.12%)
Sep 02, 2016 12.20 12.36 12.36 12.36 15,131 +0.23(+1.86%)
Sep 01, 2016 12.20 12.20 12.06 12.13 18,813 -0.07(-0.56%)
Aug 31, 2016 12.10 12.20 12.06 12.20 14,661 +0.10(+0.81%)
Aug 30, 2016 12.22 12.26 12.05 12.10 43,782 -0.06(-0.50%)
Aug 29, 2016 12.29 12.41 12.10 12.16 26,289 -0.14(-1.10%)
Aug 26, 2016 12.30 12.42 12.20 12.30 26,228 -0.02(-0.18%)
Aug 25, 2016 12.51 12.51 12.31 12.32 27,344 -0.18(-1.45%)
Aug 24, 2016 12.75 12.75 12.45 12.50 35,724 -0.26(-2.01%)
Aug 23, 2016 12.41 12.81 12.41 12.75 33,421 +0.32(+2.61%)
Aug 22, 2016 12.36 12.59 12.28 12.43 18,405 -0.02(-0.18%)
Aug 19, 2016 12.68 12.69 12.17 12.45 35,788 -0.17(-1.37%)
Aug 18, 2016 12.92 12.96 12.63 12.63 24,428 -0.30(-2.33%)
Aug 17, 2016 12.90 12.97 12.85 12.93 25,287 +0.05(+0.35%)
Aug 16, 2016 12.94 12.96 12.81 12.88 21,922 +0.03(+0.23%)
Aug 15, 2016 12.73 12.93 12.69 12.85 54,223 +0.12(+0.95%)
Aug 12, 2016 12.63 12.73 12.62 12.73 24,043 +0.13(+1.02%)
Aug 11, 2016 12.53 12.66 12.16 12.60 36,454 -0.02(-0.18%)
Aug 10, 2016 12.62 12.66 12.57 12.63 27,838 -0.02(-0.12%)
Aug 09, 2016 12.79 12.79 12.62 12.64 25,333 -0.08(-0.59%)
Aug 08, 2016 12.81 12.88 12.59 12.72 44,982 -0.02(-0.12%)
Aug 05, 2016 12.79 12.82 12.65 12.73 48,794 +0.02(+0.18%)
Aug 04, 2016 12.68 12.79 12.52 12.71 37,661 +0.03(+0.24%)
Aug 03, 2016 12.20 12.86 12.07 12.68 150,855 +0.69(+5.72%)
Aug 02, 2016 11.94 12.12 11.93 11.99 55,793 +0.10(+0.82%)
Aug 01, 2016 11.96 11.96 11.83 11.90 15,382 +0.02(+0.19%)
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%)
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.