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 (%)
Oct 31, 2016 14.15 14.35 13.96 14.33 37,174 +0.14(+0.97%)
Oct 28, 2016 14.35 14.35 14.05 14.19 24,554 -0.07(-0.48%)
Oct 27, 2016 14.37 14.37 14.24 14.26 32,198 -0.17(-1.17%)
Oct 26, 2016 14.39 14.43 14.27 14.43 11,766 +0.10(+0.70%)
Oct 25, 2016 14.20 14.35 14.05 14.33 12,204 +0.04(+0.27%)
Oct 24, 2016 14.37 14.37 14.03 14.29 15,109 -0.08(-0.53%)
Oct 21, 2016 14.14 14.42 14.09 14.37 31,224 +0.05(+0.32%)
Oct 20, 2016 14.22 14.37 14.19 14.32 15,603 -0.02(-0.16%)
Oct 19, 2016 13.88 14.35 13.67 14.35 73,508 +0.31(+2.19%)
Oct 18, 2016 14.60 14.61 13.93 14.04 56,756 -0.50(-3.43%)
Oct 17, 2016 14.55 14.78 14.35 14.54 72,996 -0.01(-0.05%)
Oct 14, 2016 14.20 14.55 14.02 14.55 35,983 +0.40(+2.82%)
Oct 13, 2016 13.85 14.20 13.85 14.15 31,356 +0.17(+1.21%)
Oct 12, 2016 13.79 14.02 13.64 13.98 19,747 +0.25(+1.85%)
Oct 11, 2016 13.60 13.85 13.59 13.72 18,030 +0.15(+1.13%)
Oct 10, 2016 13.39 13.59 13.30 13.57 23,512 +0.11(+0.80%)
Oct 07, 2016 13.18 13.55 13.05 13.46 25,900 +0.26(+1.98%)
Oct 06, 2016 13.43 13.43 12.30 13.20 58,816 -0.13(-0.98%)
Oct 05, 2016 13.82 13.89 13.33 13.33 59,919 -0.48(-3.50%)
Oct 04, 2016 13.90 14.15 13.36 13.82 74,423 -0.13(-0.94%)
Oct 03, 2016 14.75 14.75 13.86 13.95 30,448 -0.77(-5.22%)
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%)
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.