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, 2019 17.96 18.15 17.66 17.94 369,742 +0.25(+1.44%)
Oct 30, 2019 17.81 17.85 17.57 17.68 212,106 -0.12(-0.69%)
Oct 29, 2019 17.91 17.97 17.68 17.81 196,479 -0.12(-0.68%)
Oct 28, 2019 17.82 17.95 17.80 17.93 125,667 +0.07(+0.37%)
Oct 25, 2019 18.00 18.04 17.74 17.86 238,200 -0.16(-0.89%)
Oct 24, 2019 18.24 18.24 17.99 18.02 172,344 -0.11(-0.63%)
Oct 23, 2019 18.04 18.15 17.98 18.14 176,037 +0.09(+0.47%)
Oct 22, 2019 18.16 18.20 17.99 18.05 193,284 -0.03(-0.16%)
Oct 21, 2019 17.93 18.08 17.87 18.08 196,309 +0.23(+1.27%)
Oct 18, 2019 17.80 17.91 17.75 17.85 143,238 +0.01(+0.05%)
Oct 17, 2019 17.82 17.86 17.71 17.84 142,224 +0.07(+0.37%)
Oct 16, 2019 17.77 17.85 17.73 17.78 166,155 -0.03(-0.16%)
Oct 15, 2019 17.86 17.92 17.73 17.81 133,232 -0.06(-0.32%)
Oct 14, 2019 17.66 17.88 17.57 17.86 189,286 +0.20(+1.12%)
Oct 11, 2019 17.60 17.88 17.56 17.66 198,183 +0.05(+0.27%)
Oct 10, 2019 17.70 17.71 17.55 17.62 167,173 -0.10(-0.59%)
Oct 09, 2019 17.82 17.83 17.67 17.72 106,619 -0.07(-0.37%)
Oct 08, 2019 17.88 17.89 17.74 17.79 154,830 -0.15(-0.84%)
Oct 07, 2019 18.04 18.09 17.91 17.94 98,169 -0.15(-0.84%)
Oct 04, 2019 17.89 18.10 17.84 18.09 212,581 +0.22(+1.22%)
Oct 03, 2019 17.99 18.06 17.82 17.87 142,527 -0.16(-0.89%)
Oct 02, 2019 18.04 18.09 17.85 18.03 220,604 -0.03(-0.16%)
Oct 01, 2019 18.18 18.21 18.04 18.06 215,375 -0.12(-0.68%)
Sep 30, 2019 18.38 18.44 18.17 18.18 221,083 -0.17(-0.93%)
Sep 27, 2019 18.37 18.38 18.29 18.35 248,742 +0.03(+0.15%)
Sep 26, 2019 18.33 18.39 18.29 18.33 253,001 -0.02(-0.10%)
Sep 25, 2019 18.25 18.39 18.25 18.34 215,543 +0.15(+0.82%)
Sep 24, 2019 18.39 18.39 18.17 18.20 310,909 -0.14(-0.76%)
Sep 23, 2019 18.23 18.37 18.18 18.33 245,676 +0.14(+0.77%)
Sep 20, 2019 18.24 18.37 18.09 18.20 454,914 -0.06(-0.36%)
Sep 19, 2019 18.34 18.41 18.20 18.26 206,947 -0.01(-0.05%)
Sep 18, 2019 18.64 18.64 18.14 18.27 291,147 -0.31(-1.65%)
Sep 17, 2019 18.57 18.67 18.50 18.58 138,627 -0.04(-0.20%)
Sep 16, 2019 18.49 18.70 18.49 18.61 136,797 +0.11(+0.60%)
Sep 13, 2019 18.54 18.61 18.37 18.50 138,812 -0.03(-0.15%)
Sep 12, 2019 18.59 18.65 18.42 18.53 156,460 +0.05(+0.25%)
Sep 11, 2019 18.07 18.54 18.07 18.48 209,659 +0.48(+2.68%)
Sep 10, 2019 17.94 18.05 17.88 18.00 177,906 +0.06(+0.31%)
Sep 09, 2019 17.88 18.04 17.85 17.94 150,654 +0.05(+0.26%)
Sep 06, 2019 17.92 18.03 17.82 17.90 148,081 +0.04(+0.21%)
Sep 05, 2019 18.00 18.06 17.76 17.86 197,896 -0.07(-0.36%)
Sep 04, 2019 17.85 18.06 17.82 17.93 234,738 +0.07(+0.42%)
Sep 03, 2019 17.96 18.01 17.78 17.85 215,209 -0.06(-0.36%)
Aug 30, 2019 17.91 18.02 17.80 17.92 148,620 +0.04(+0.21%)
Aug 29, 2019 17.96 18.00 17.82 17.88 130,229 +0.01(+0.05%)
Aug 28, 2019 17.82 17.94 17.69 17.87 177,340 +0.12(+0.68%)
Aug 27, 2019 18.00 18.07 17.75 17.75 178,610 -0.24(-1.34%)
Aug 26, 2019 17.82 18.00 17.82 17.99 153,003 +0.24(+1.36%)
Aug 23, 2019 18.02 18.14 17.70 17.75 257,148 -0.32(-1.75%)
Aug 22, 2019 18.13 18.22 17.94 18.07 109,193 -0.04(-0.20%)
Aug 21, 2019 18.09 18.21 18.01 18.10 149,004 +0.11(+0.62%)
Aug 20, 2019 18.09 18.25 17.98 17.99 99,899 -0.17(-0.92%)
Aug 19, 2019 18.21 18.30 18.11 18.16 142,239 +0.05(+0.26%)
Aug 16, 2019 17.84 18.23 17.83 18.11 203,154 +0.32(+1.77%)
Aug 15, 2019 17.93 18.08 17.77 17.80 256,206 -0.09(-0.52%)
Aug 14, 2019 18.12 18.17 17.85 17.89 363,918 -0.32(-1.73%)
Aug 13, 2019 18.04 18.33 18.04 18.20 235,639 +0.14(+0.77%)
Aug 12, 2019 18.25 18.36 18.07 18.07 263,407 -0.19(-1.07%)
Aug 09, 2019 18.20 18.39 18.07 18.26 238,288 +0.07(+0.41%)
Aug 08, 2019 18.04 18.30 17.84 18.19 385,514 +0.24(+1.34%)
Aug 07, 2019 18.12 18.24 17.91 17.94 466,148 -0.20(-1.13%)
Aug 06, 2019 18.34 18.51 18.14 18.15 198,484 -0.20(-1.11%)
Aug 05, 2019 17.92 18.65 17.91 18.35 506,309 -0.76(-3.98%)
Aug 02, 2019 18.75 19.24 18.68 19.11 164,894 +0.30(+1.58%)
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.