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 (%)
Jan 31, 2017 15.99 16.23 15.97 16.14 42,895 +0.02(+0.15%)
Jan 30, 2017 16.16 16.17 15.96 16.12 36,620 +0.00(+0.00%)
Jan 27, 2017 16.00 16.21 15.84 16.12 36,008 +0.05(+0.29%)
Jan 26, 2017 16.14 16.22 15.92 16.07 36,585 -0.11(-0.68%)
Jan 25, 2017 16.60 16.60 16.06 16.18 51,332 -0.23(-1.43%)
Jan 24, 2017 16.06 16.46 15.99 16.42 62,434 +0.35(+2.19%)
Jan 23, 2017 15.83 16.17 15.81 16.06 56,624 +0.12(+0.78%)
Jan 20, 2017 15.60 15.98 15.51 15.94 83,925 +0.32(+2.05%)
Jan 19, 2017 15.53 15.73 15.46 15.62 48,826 -0.02(-0.15%)
Jan 18, 2017 15.67 15.82 15.53 15.64 63,535 +0.03(+0.20%)
Jan 17, 2017 15.62 15.89 15.53 15.61 54,457 -0.25(-1.57%)
Jan 13, 2017 15.86 15.86 15.86 0 -0.11(-0.68%)
Jan 12, 2017 16.21 16.21 15.60 15.97 117,339 -0.26(-1.59%)
Jan 11, 2017 16.19 16.34 15.99 16.23 130,850 -0.08(-0.48%)
Jan 10, 2017 16.37 16.38 16.14 16.31 71,796 +0.01(+0.05%)
Jan 09, 2017 16.38 16.49 16.10 16.30 73,847 -0.09(-0.52%)
Jan 06, 2017 16.43 16.43 16.33 16.38 33,719 -0.09(-0.57%)
Jan 05, 2017 16.35 16.53 16.33 16.48 70,660 +0.09(+0.57%)
Jan 04, 2017 16.63 16.68 16.30 16.38 114,341 -0.26(-1.55%)
Jan 03, 2017 16.47 16.71 15.98 16.64 106,593 +0.22(+1.33%)
Dec 30, 2016 16.42 16.42 16.42 0 -0.22(-1.31%)
Dec 29, 2016 16.61 16.92 16.40 16.64 122,977 +0.05(+0.28%)
Dec 28, 2016 15.60 16.60 15.60 16.60 108,927 +1.01(+6.50%)
Dec 27, 2016 15.74 15.84 15.54 15.58 87,767 -0.25(-1.55%)
Dec 23, 2016 15.83 15.83 15.83 0 -0.35(-2.18%)
Dec 22, 2016 16.22 16.35 15.99 16.18 58,650 +0.01(+0.05%)
Dec 21, 2016 16.12 16.48 16.01 16.17 86,934 -0.02(-0.09%)
Dec 20, 2016 16.90 16.90 16.05 16.19 141,633 -0.68(-4.01%)
Dec 19, 2016 16.40 16.89 16.13 16.86 219,500 +0.53(+3.24%)
Dec 16, 2016 15.54 16.35 14.98 16.33 356,574 +0.81(+5.24%)
Dec 15, 2016 15.16 15.54 15.16 15.52 114,887 +0.36(+2.38%)
Dec 14, 2016 15.02 15.42 14.91 15.16 177,182 +0.20(+1.33%)
Dec 13, 2016 14.69 14.96 14.67 14.96 109,948 +0.27(+1.83%)
Dec 12, 2016 14.73 14.81 14.67 14.69 89,496 -0.04(-0.26%)
Dec 09, 2016 14.58 14.81 14.58 14.73 243,346 +0.15(+1.00%)
Dec 08, 2016 14.49 14.71 14.49 14.58 1,675,804 -0.93(-5.99%)
Dec 07, 2016 15.84 15.89 15.51 15.51 237,380 -0.04(-0.25%)
Dec 06, 2016 15.41 15.90 15.41 15.55 114,690 +0.25(+1.60%)
Dec 05, 2016 15.31 15.61 15.29 15.31 64,648 +0.01(+0.05%)
Dec 02, 2016 15.24 15.34 15.21 15.30 38,314 +0.02(+0.15%)
Dec 01, 2016 15.31 15.32 15.07 15.28 59,442 +0.06(+0.40%)
Nov 30, 2016 15.21 15.35 15.15 15.21 35,121 +0.02(+0.15%)
Nov 29, 2016 15.26 15.31 15.07 15.19 39,476 +0.02(+0.10%)
Nov 28, 2016 15.33 15.47 15.13 15.18 76,072 -0.15(-0.95%)
Nov 25, 2016 14.85 15.32 14.85 15.32 71,665 +0.50(+3.37%)
Nov 23, 2016 14.82 14.82 14.82 0 +0.31(+2.12%)
Nov 22, 2016 14.12 14.81 14.12 14.52 125,150 +0.35(+2.44%)
Nov 21, 2016 13.95 14.42 13.95 14.17 22,252 +0.28(+1.99%)
Nov 18, 2016 13.86 13.99 13.80 13.89 15,143 -0.01(-0.06%)
Nov 17, 2016 14.03 14.18 13.89 13.90 15,938 -0.10(-0.71%)
Nov 16, 2016 14.20 14.27 13.97 14.00 11,817 -0.14(-0.98%)
Nov 15, 2016 14.32 14.32 14.12 14.14 5,371 -0.29(-2.02%)
Nov 14, 2016 14.28 14.43 14.02 14.43 22,745 +0.08(+0.59%)
Nov 11, 2016 14.24 14.42 14.10 14.35 18,819 +0.08(+0.59%)
Nov 10, 2016 14.14 14.33 13.95 14.26 23,076 +0.12(+0.87%)
Nov 09, 2016 13.59 14.20 13.59 14.14 28,668 +0.43(+3.14%)
Nov 08, 2016 13.58 13.80 13.52 13.71 26,985 -0.04(-0.28%)
Nov 07, 2016 13.61 13.89 13.59 13.75 30,346 +0.11(+0.79%)
Nov 04, 2016 13.61 13.66 13.06 13.64 33,624 -0.04(-0.28%)
Nov 03, 2016 13.53 14.20 13.53 13.68 27,592 -0.13(-0.95%)
Nov 02, 2016 13.91 13.99 13.59 13.81 31,735 -0.20(-1.42%)
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.