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 (%)
Jul 31, 2020 13.94 14.02 13.57 14.01 114,300 -0.03(-0.21%)
Jul 30, 2020 13.66 14.14 13.61 14.04 109,255 +0.10(+0.72%)
Jul 29, 2020 13.92 14.10 13.64 13.94 122,646 +0.03(+0.22%)
Jul 28, 2020 13.38 14.06 13.38 13.91 127,926 +0.44(+3.27%)
Jul 27, 2020 13.61 13.66 13.19 13.47 122,612 -0.17(-1.25%)
Jul 24, 2020 13.98 13.98 13.55 13.64 87,400 -0.35(-2.50%)
Jul 23, 2020 14.03 14.15 13.77 13.99 94,446 -0.14(-0.99%)
Jul 22, 2020 13.70 14.19 13.70 14.13 75,555 +0.27(+1.95%)
Jul 21, 2020 13.64 13.95 13.54 13.86 114,802 +0.31(+2.29%)
Jul 20, 2020 13.90 13.94 13.46 13.55 143,746 -0.45(-3.21%)
Jul 17, 2020 13.77 14.07 13.55 14.00 113,100 +0.26(+1.89%)
Jul 16, 2020 13.91 14.02 13.56 13.74 135,648 -0.24(-1.72%)
Jul 15, 2020 13.99 14.15 13.67 13.98 141,725 +0.39(+2.87%)
Jul 14, 2020 13.40 13.67 13.21 13.59 120,626 +0.27(+2.03%)
Jul 13, 2020 13.36 13.58 13.17 13.32 133,708 -0.04(-0.30%)
Jul 10, 2020 12.90 13.41 12.90 13.36 152,500 +0.44(+3.41%)
Jul 09, 2020 13.25 13.28 12.81 12.92 262,472 -0.37(-2.78%)
Jul 08, 2020 13.32 13.53 12.95 13.29 283,982 -0.06(-0.45%)
Jul 07, 2020 13.50 13.57 13.10 13.35 121,548 -0.35(-2.55%)
Jul 06, 2020 14.30 14.30 13.53 13.70 175,362 -0.35(-2.49%)
Jul 02, 2020 13.98 14.14 13.58 14.05 126,900 +0.25(+1.81%)
Jul 01, 2020 13.68 13.97 13.50 13.80 209,423 +0.12(+0.88%)
Jun 30, 2020 13.44 13.75 13.44 13.68 152,175 +0.16(+1.18%)
Jun 29, 2020 13.12 13.56 12.88 13.52 183,353 +0.40(+3.07%)
Jun 26, 2020 12.81 13.19 12.63 13.12 408,228 +0.20(+1.52%)
Jun 25, 2020 12.72 12.98 12.44 12.92 239,388 +0.04(+0.31%)
Jun 24, 2020 13.11 13.11 12.44 12.88 242,565 -0.42(-3.18%)
Jun 23, 2020 13.63 13.64 13.22 13.30 116,922 -0.12(-0.88%)
Jun 22, 2020 13.81 13.89 13.21 13.42 200,084 -0.47(-3.40%)
Jun 19, 2020 14.01 14.20 13.84 13.89 299,713 -0.24(-1.67%)
Jun 18, 2020 13.93 14.30 13.92 14.13 320,055 -0.01(-0.07%)
Jun 17, 2020 14.53 14.53 13.92 14.14 234,772 -0.36(-2.51%)
Jun 16, 2020 14.97 15.06 14.38 14.50 186,002 +0.16(+1.10%)
Jun 15, 2020 13.77 14.48 13.69 14.35 279,198 +0.00(+0.00%)
Jun 12, 2020 14.47 14.69 13.87 14.35 217,132 +0.45(+3.26%)
Jun 11, 2020 14.08 14.41 13.84 13.89 272,550 -0.97(-6.55%)
Jun 10, 2020 15.13 15.42 14.55 14.87 192,554 -0.47(-3.08%)
Jun 09, 2020 15.49 15.55 15.00 15.34 257,051 -0.55(-3.47%)
Jun 08, 2020 15.57 16.12 15.55 15.89 522,641 +0.76(+5.00%)
Jun 05, 2020 14.60 15.50 14.60 15.13 454,095 +1.00(+7.10%)
Jun 04, 2020 13.69 14.27 13.60 14.13 255,215 +0.38(+2.79%)
Jun 03, 2020 13.26 13.87 13.14 13.75 298,231 +0.75(+5.75%)
Jun 02, 2020 12.56 13.16 12.47 13.00 189,585 +0.58(+4.67%)
Jun 01, 2020 11.95 12.56 11.76 12.42 432,091 +0.55(+4.64%)
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%)
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.