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 (%)
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%)
Nov 01, 2016 14.22 14.34 13.96 14.01 12,424 -0.32(-2.25%)
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%)
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.