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 (%)
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%)
May 01, 2017 18.53 19.06 18.46 18.86 131,885 +0.41(+2.23%)
Apr 28, 2017 18.44 18.56 18.09 18.45 290,896 +0.03(+0.17%)
Apr 27, 2017 18.82 19.04 18.42 18.42 120,718 -0.29(-1.57%)
Apr 26, 2017 18.55 18.82 18.44 18.71 109,497 +0.21(+1.16%)
Apr 25, 2017 18.54 18.69 18.28 18.50 123,253 +0.00(+0.00%)
Apr 24, 2017 19.26 19.27 17.69 18.50 314,299 -0.71(-3.67%)
Apr 21, 2017 19.36 19.57 19.02 19.20 143,952 -0.13(-0.66%)
Apr 20, 2017 18.52 19.58 18.52 19.33 328,683 +0.93(+5.04%)
Apr 19, 2017 18.55 18.71 18.26 18.40 783,372 -0.13(-0.73%)
Apr 18, 2017 18.37 18.57 18.22 18.54 93,654 +0.26(+1.43%)
Apr 17, 2017 18.31 18.41 18.14 18.28 144,758 +0.06(+0.30%)
Apr 13, 2017 18.25 18.32 17.84 18.22 86,979 +0.04(+0.22%)
Apr 12, 2017 18.42 18.42 18.17 18.18 108,809 -0.14(-0.78%)
Apr 11, 2017 18.14 18.46 18.01 18.33 113,269 +0.15(+0.83%)
Apr 10, 2017 17.80 18.24 17.76 18.17 92,419 +0.44(+2.50%)
Apr 07, 2017 17.45 17.85 17.24 17.73 137,965 +0.29(+1.63%)
Apr 06, 2017 17.36 17.71 17.16 17.45 257,902 -0.05(-0.27%)
Apr 05, 2017 17.99 18.17 17.43 17.49 116,899 -0.55(-3.07%)
Apr 04, 2017 18.05 18.22 17.87 18.05 100,815 +0.07(+0.40%)
Apr 03, 2017 18.23 18.29 17.94 17.98 71,915 -0.28(-1.52%)
Mar 31, 2017 18.25 18.42 18.14 18.25 58,012 +0.04(+0.22%)
Mar 30, 2017 18.04 18.21 17.80 18.21 71,396 +0.26(+1.46%)
Mar 29, 2017 17.80 18.21 17.80 17.95 110,414 +0.24(+1.37%)
Mar 28, 2017 17.54 17.86 17.30 17.71 100,954 +0.16(+0.93%)
Mar 27, 2017 17.66 17.75 17.35 17.55 81,094 -0.06(-0.35%)
Mar 24, 2017 17.73 17.97 17.48 17.61 74,545 -0.10(-0.57%)
Mar 23, 2017 17.66 17.79 17.41 17.71 82,191 +0.14(+0.80%)
Mar 22, 2017 17.40 17.66 17.22 17.57 84,461 +0.02(+0.09%)
Mar 21, 2017 17.72 17.91 17.38 17.56 95,603 -0.26(-1.45%)
Mar 20, 2017 18.13 18.18 17.67 17.81 86,886 -0.17(-0.95%)
Mar 17, 2017 17.69 18.02 17.63 17.98 214,534 +0.16(+0.88%)
Mar 16, 2017 17.80 17.83 17.43 17.83 105,738 +0.13(+0.75%)
Mar 15, 2017 17.56 17.75 17.29 17.70 56,601 +0.22(+1.25%)
Mar 14, 2017 17.28 17.52 17.13 17.48 61,528 +0.07(+0.40%)
Mar 13, 2017 17.15 17.45 16.92 17.41 79,839 +0.37(+2.20%)
Mar 10, 2017 17.51 17.51 16.89 17.03 107,157 -0.08(-0.46%)
Mar 09, 2017 17.56 17.68 17.10 17.11 84,128 -0.48(-2.75%)
Mar 08, 2017 17.59 17.65 17.40 17.59 50,940 -0.08(-0.44%)
Mar 07, 2017 17.55 17.77 17.17 17.67 81,235 +0.20(+1.16%)
Mar 06, 2017 17.85 17.92 17.16 17.47 132,587 -0.56(-3.12%)
Mar 03, 2017 17.64 18.09 17.54 18.03 246,859 +0.60(+3.45%)
Mar 02, 2017 17.36 17.79 17.18 17.43 248,296 +0.36(+2.10%)
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.