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, 2019 19.17 19.31 19.08 19.27 88,671 +0.03(+0.14%)
May 30, 2019 19.21 19.32 19.14 19.24 86,117 +0.08(+0.43%)
May 29, 2019 19.19 19.23 19.00 19.16 207,974 -0.06(-0.33%)
May 28, 2019 19.27 19.36 19.15 19.22 236,966 -0.01(-0.05%)
May 24, 2019 19.29 19.32 19.15 19.23 113,442 +0.04(+0.19%)
May 23, 2019 19.16 19.28 19.03 19.20 115,741 -0.04(-0.19%)
May 22, 2019 19.16 19.28 19.14 19.23 84,899 +0.03(+0.14%)
May 21, 2019 19.20 19.30 19.13 19.21 123,486 +0.19(+1.01%)
May 20, 2019 19.20 19.26 18.93 19.01 122,129 -0.23(-1.19%)
May 17, 2019 19.11 19.29 18.90 19.24 163,532 +0.06(+0.33%)
May 16, 2019 19.37 19.49 19.15 19.18 229,482 -0.07(-0.38%)
May 15, 2019 19.16 19.58 19.16 19.25 197,932 -0.04(-0.19%)
May 14, 2019 19.36 19.40 19.26 19.29 153,275 -0.05(-0.24%)
May 13, 2019 19.21 19.40 19.14 19.33 201,197 +0.00(+0.00%)
May 10, 2019 19.35 19.45 19.17 19.33 199,483 -0.01(-0.05%)
May 09, 2019 19.18 19.36 19.05 19.34 141,372 +0.18(+0.95%)
May 08, 2019 19.38 19.43 19.12 19.16 124,763 -0.14(-0.71%)
May 07, 2019 19.69 19.79 19.20 19.30 353,600 -0.46(-2.31%)
May 06, 2019 19.73 19.86 19.67 19.75 111,905 -0.06(-0.32%)
May 03, 2019 19.89 19.93 19.58 19.82 111,140 -0.01(-0.05%)
May 02, 2019 19.56 20.25 19.48 19.83 246,504 +0.37(+1.92%)
May 01, 2019 19.17 19.56 19.11 19.45 103,363 +0.23(+1.19%)
Apr 30, 2019 19.09 19.23 19.03 19.22 118,025 +0.12(+0.62%)
Apr 29, 2019 19.20 19.31 19.07 19.10 86,356 -0.11(-0.57%)
Apr 26, 2019 19.16 19.30 19.13 19.21 105,331 +0.05(+0.29%)
Apr 25, 2019 19.14 19.25 18.93 19.16 94,171 +0.00(+0.00%)
Apr 24, 2019 19.03 19.23 18.96 19.16 149,794 +0.15(+0.77%)
Apr 23, 2019 18.69 19.04 18.55 19.01 113,891 +0.36(+1.96%)
Apr 22, 2019 18.69 18.70 18.48 18.65 162,405 -0.05(-0.24%)
Apr 18, 2019 18.49 18.75 18.49 18.69 74,641 +0.17(+0.94%)
Apr 17, 2019 18.63 18.67 18.29 18.52 139,390 -0.09(-0.49%)
Apr 16, 2019 19.10 19.26 18.54 18.61 157,123 -0.47(-2.49%)
Apr 15, 2019 19.15 19.27 18.96 19.09 133,378 -0.15(-0.76%)
Apr 12, 2019 19.27 19.31 19.14 19.23 74,312 -0.12(-0.61%)
Apr 11, 2019 19.44 19.52 19.31 19.35 62,324 -0.12(-0.61%)
Apr 10, 2019 19.54 19.68 19.40 19.47 109,447 -0.08(-0.42%)
Apr 09, 2019 19.65 19.73 19.53 19.55 152,756 -0.10(-0.51%)
Apr 08, 2019 19.59 19.73 19.43 19.65 209,175 +0.10(+0.51%)
Apr 05, 2019 19.26 19.59 19.25 19.55 167,149 +0.36(+1.85%)
Apr 04, 2019 19.21 19.33 19.05 19.20 247,996 +0.11(+0.57%)
Apr 03, 2019 19.09 19.22 18.86 19.09 166,631 +0.01(+0.05%)
Apr 02, 2019 19.30 19.30 18.91 19.08 222,107 -0.13(-0.66%)
Apr 01, 2019 19.20 19.23 19.01 19.21 160,554 +0.01(+0.05%)
Mar 29, 2019 19.23 19.28 18.99 19.20 264,369 -0.01(-0.05%)
Mar 28, 2019 19.03 19.21 18.92 19.21 135,051 +0.23(+1.23%)
Mar 27, 2019 19.12 19.14 18.93 18.97 95,239 -0.12(-0.61%)
Mar 26, 2019 19.18 19.31 19.00 19.09 175,240 -0.04(-0.19%)
Mar 25, 2019 18.98 19.21 18.92 19.12 96,513 +0.14(+0.76%)
Mar 22, 2019 19.17 19.30 18.97 18.98 102,959 -0.27(-1.40%)
Mar 21, 2019 19.07 19.35 19.03 19.25 147,041 +0.15(+0.80%)
Mar 20, 2019 19.29 19.31 19.03 19.10 141,475 -0.20(-1.02%)
Mar 19, 2019 19.27 19.46 19.25 19.29 155,375 -0.05(-0.28%)
Mar 18, 2019 19.47 19.59 19.23 19.35 107,603 -0.11(-0.55%)
Mar 15, 2019 19.42 19.57 19.21 19.46 334,508 +0.10(+0.51%)
Mar 14, 2019 19.38 19.48 19.24 19.36 129,031 +0.06(+0.33%)
Mar 13, 2019 19.22 19.39 19.19 19.29 129,170 +0.08(+0.42%)
Mar 12, 2019 19.25 19.42 19.17 19.21 132,767 -0.05(-0.28%)
Mar 11, 2019 19.21 19.42 19.21 19.27 222,764 +0.12(+0.61%)
Mar 08, 2019 19.12 19.25 19.07 19.15 147,308 +0.04(+0.23%)
Mar 07, 2019 19.33 19.37 19.10 19.11 128,170 -0.13(-0.70%)
Mar 06, 2019 19.47 19.47 19.13 19.24 141,072 -0.19(-0.97%)
Mar 05, 2019 19.56 19.69 19.38 19.43 124,249 -0.13(-0.69%)
Mar 04, 2019 19.73 19.73 19.19 19.56 329,393 +0.57(+2.98%)
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.