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 29, 2020 12.00 12.02 11.61 11.87 491,725 -0.21(-1.71%)
May 28, 2020 12.32 12.32 11.92 12.07 391,009 -0.09(-0.73%)
May 27, 2020 12.36 12.36 11.77 12.16 695,064 +0.17(+1.39%)
May 26, 2020 11.80 12.10 11.75 12.00 396,332 +0.39(+3.39%)
May 22, 2020 11.75 11.91 11.19 11.60 325,342 -0.06(-0.51%)
May 21, 2020 11.75 12.26 11.56 11.66 419,571 -0.09(-0.75%)
May 20, 2020 11.68 11.84 11.42 11.75 222,393 +0.33(+2.93%)
May 19, 2020 11.53 11.70 11.23 11.42 185,365 -0.22(-1.86%)
May 18, 2020 11.69 12.06 11.61 11.63 272,392 +0.49(+4.41%)
May 15, 2020 11.18 11.26 10.89 11.14 137,906 -0.09(-0.79%)
May 14, 2020 11.01 11.24 10.56 11.23 182,634 -0.06(-0.52%)
May 13, 2020 11.55 11.79 11.00 11.29 253,652 -0.36(-3.12%)
May 12, 2020 12.40 12.40 11.61 11.65 220,817 -0.75(-6.03%)
May 11, 2020 12.63 12.87 12.12 12.40 247,178 -0.42(-3.30%)
May 08, 2020 12.34 13.68 11.93 12.82 548,169 +0.33(+2.68%)
May 07, 2020 12.17 12.87 12.02 12.49 232,078 +0.55(+4.61%)
May 06, 2020 12.14 12.27 11.58 11.94 227,375 -0.22(-1.78%)
May 05, 2020 12.06 12.50 12.06 12.15 204,997 +0.26(+2.15%)
May 04, 2020 11.81 12.06 11.56 11.90 288,958 -0.48(-3.89%)
May 01, 2020 12.54 12.68 11.99 12.38 242,353 -0.60(-4.62%)
Apr 30, 2020 12.92 13.34 12.50 12.98 279,950 -0.29(-2.22%)
Apr 29, 2020 13.42 13.68 13.06 13.27 437,725 +0.33(+2.58%)
Apr 28, 2020 12.52 13.38 12.24 12.94 538,966 +0.76(+6.22%)
Apr 27, 2020 11.66 12.30 11.66 12.18 256,987 +0.52(+4.47%)
Apr 24, 2020 11.42 11.86 11.27 11.66 141,974 +0.25(+2.15%)
Apr 23, 2020 11.57 11.77 11.39 11.42 160,013 -0.27(-2.27%)
Apr 22, 2020 11.89 12.06 11.61 11.68 115,397 -0.01(-0.08%)
Apr 21, 2020 11.38 11.77 11.29 11.69 148,420 +0.01(+0.08%)
Apr 20, 2020 11.92 12.00 11.42 11.68 201,789 -0.45(-3.73%)
Apr 17, 2020 11.95 12.64 11.95 12.13 254,659 +0.39(+3.35%)
Apr 16, 2020 12.29 12.38 11.55 11.74 264,746 -0.41(-3.40%)
Apr 15, 2020 12.17 12.75 11.93 12.15 377,506 -0.67(-5.21%)
Apr 14, 2020 13.39 13.39 12.68 12.82 354,849 -0.19(-1.44%)
Apr 13, 2020 13.20 13.20 12.13 13.01 381,141 -0.36(-2.72%)
Apr 09, 2020 12.57 13.83 12.57 13.37 334,291 +0.94(+7.59%)
Apr 08, 2020 12.78 12.99 11.90 12.43 393,619 -0.20(-1.56%)
Apr 07, 2020 12.42 13.18 12.11 12.63 615,158 +1.19(+10.40%)
Apr 06, 2020 10.61 11.44 10.59 11.44 336,074 +0.99(+9.51%)
Apr 03, 2020 10.22 10.52 9.852 10.44 318,528 +0.07(+0.66%)
Apr 02, 2020 10.54 11.09 10.13 10.37 278,340 -0.30(-2.85%)
Apr 01, 2020 10.39 10.73 10.12 10.68 353,554 -0.10(-0.91%)
Mar 31, 2020 9.931 10.81 9.931 10.78 452,816 +0.59(+5.79%)
Mar 30, 2020 10.66 11.05 9.831 10.19 380,990 -0.40(-3.81%)
Mar 27, 2020 10.27 10.94 10.15 10.59 357,411 -0.02(-0.18%)
Mar 26, 2020 9.783 10.75 9.658 10.61 395,796 +0.84(+8.56%)
Mar 25, 2020 9.004 10.27 8.907 9.773 684,164 +0.73(+8.09%)
Mar 24, 2020 9.398 9.658 8.494 9.042 503,459 +0.06(+0.64%)
Mar 23, 2020 10.18 10.29 8.802 8.984 554,846 -1.28(-12.47%)
Mar 20, 2020 11.14 11.36 10.17 10.26 533,413 -0.75(-6.81%)
Mar 19, 2020 11.63 12.40 10.94 11.01 506,596 -0.89(-7.51%)
Mar 18, 2020 12.99 13.08 10.40 11.91 466,135 -1.84(-13.37%)
Mar 17, 2020 12.66 13.91 12.36 13.75 462,860 +1.18(+9.42%)
Mar 16, 2020 13.05 13.82 12.52 12.56 367,212 -1.58(-11.16%)
Mar 13, 2020 13.94 14.40 12.89 14.14 377,163 +0.78(+5.83%)
Mar 12, 2020 14.68 14.68 12.52 13.36 353,123 -2.10(-13.57%)
Mar 11, 2020 16.26 16.31 15.26 15.46 299,983 -1.11(-6.68%)
Mar 10, 2020 16.61 16.62 15.62 16.56 349,054 +0.24(+1.47%)
Mar 09, 2020 17.14 17.14 16.06 16.32 459,616 -1.60(-8.91%)
Mar 06, 2020 17.77 17.93 17.25 17.92 325,079 -0.15(-0.85%)
Mar 05, 2020 18.07 18.27 17.74 18.07 158,030 -0.22(-1.21%)
Mar 04, 2020 18.35 18.55 17.99 18.30 159,997 +0.07(+0.37%)
Mar 03, 2020 18.10 18.62 17.91 18.23 237,109 +0.14(+0.80%)
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.