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, 2018 15.72 15.91 15.63 15.75 118,035 +0.09(+0.55%)
Jul 30, 2018 15.61 15.82 15.51 15.66 92,595 +0.03(+0.22%)
Jul 27, 2018 15.87 15.87 15.51 15.63 148,663 -0.23(-1.42%)
Jul 26, 2018 15.73 15.94 15.73 15.85 133,355 +0.09(+0.55%)
Jul 25, 2018 15.76 15.92 15.68 15.76 131,870 -0.02(-0.11%)
Jul 24, 2018 15.75 15.87 15.61 15.78 166,684 +0.00(+0.00%)
Jul 23, 2018 15.83 15.90 15.73 15.78 199,786 -0.07(-0.44%)
Jul 20, 2018 15.86 15.95 15.68 15.85 178,793 -0.03(-0.16%)
Jul 19, 2018 15.89 16.10 15.85 15.88 148,782 -0.06(-0.38%)
Jul 18, 2018 16.00 16.02 15.59 15.94 291,006 -0.10(-0.59%)
Jul 17, 2018 16.56 16.58 16.02 16.03 222,872 -0.50(-3.04%)
Jul 16, 2018 16.59 16.75 16.34 16.54 164,639 -0.08(-0.47%)
Jul 13, 2018 16.65 16.82 16.59 16.61 174,993 -0.01(-0.05%)
Jul 12, 2018 16.67 16.77 16.51 16.62 125,482 +0.03(+0.21%)
Jul 11, 2018 16.68 16.90 16.57 16.59 353,646 -0.11(-0.67%)
Jul 10, 2018 16.73 16.76 16.60 16.70 157,215 +0.01(+0.05%)
Jul 09, 2018 16.66 16.79 16.59 16.69 136,835 +0.01(+0.05%)
Jul 06, 2018 16.66 16.86 16.57 16.68 278,922 -0.02(-0.10%)
Jul 05, 2018 16.66 16.71 16.50 16.70 204,101 +0.03(+0.16%)
Jul 03, 2018 16.67 16.67 16.67 0 +0.08(+0.47%)
Jul 02, 2018 16.39 16.67 16.39 16.60 264,197 +0.10(+0.58%)
Jun 29, 2018 16.63 16.63 16.40 16.50 204,586 +0.01(+0.05%)
Jun 28, 2018 16.39 16.63 16.39 16.49 331,487 +0.04(+0.26%)
Jun 27, 2018 16.30 16.63 16.17 16.45 494,038 +0.18(+1.10%)
Jun 26, 2018 15.81 16.46 15.79 16.27 503,297 +0.58(+3.68%)
Jun 25, 2018 15.85 15.96 15.64 15.69 299,636 -0.19(-1.18%)
Jun 22, 2018 16.02 16.15 15.88 15.88 586,203 -0.17(-1.06%)
Jun 21, 2018 16.15 16.21 15.96 16.05 383,980 -0.14(-0.89%)
Jun 20, 2018 16.09 16.22 15.95 16.19 324,356 +0.14(+0.85%)
Jun 19, 2018 16.03 16.28 16.01 16.06 275,411 -0.06(-0.37%)
Jun 18, 2018 16.16 16.27 16.06 16.12 244,910 -0.15(-0.94%)
Jun 15, 2018 16.53 16.20 16.27 283,560 +0.07(+0.42%)
Jun 14, 2018 16.03 16.37 15.98 16.20 324,466 +0.23(+1.44%)
Jun 13, 2018 16.16 16.30 15.95 15.97 508,839 -0.19(-1.16%)
Jun 12, 2018 15.85 16.78 15.79 16.16 2,600,881 -1.08(-6.26%)
Jun 11, 2018 17.06 17.26 16.98 17.24 86,343 +0.28(+1.65%)
Jun 08, 2018 16.82 17.09 16.79 16.96 104,408 +0.16(+0.96%)
Jun 07, 2018 16.84 16.93 16.74 16.80 89,807 +0.00(+0.00%)
Jun 06, 2018 16.65 16.80 72,989 -0.06(-0.35%)
Jun 05, 2018 16.93 16.94 16.76 16.86 94,951 -0.02(-0.10%)
Jun 04, 2018 16.85 16.93 16.67 16.87 96,448 +0.06(+0.35%)
Jun 01, 2018 16.82 16.89 16.62 16.81 133,331 +0.03(+0.15%)
May 31, 2018 16.93 16.95 16.70 16.79 118,191 -0.13(-0.75%)
May 30, 2018 16.70 16.95 16.67 16.92 193,135 +0.23(+1.38%)
May 29, 2018 16.53 16.81 16.41 16.69 169,829 +0.16(+0.98%)
May 25, 2018 16.53 16.53 16.53 0 +0.22(+1.36%)
May 24, 2018 16.31 16.37 16.21 16.30 98,348 +0.07(+0.42%)
May 23, 2018 16.19 16.44 16.15 16.24 143,570 +0.09(+0.58%)
May 22, 2018 16.34 16.34 16.08 16.14 67,158 -0.10(-0.63%)
May 21, 2018 16.18 16.40 16.07 16.25 69,848 +0.14(+0.90%)
May 18, 2018 16.16 16.20 16.03 16.10 71,887 +0.02(+0.11%)
May 17, 2018 16.08 16.25 15.99 16.08 46,633 +0.05(+0.32%)
May 16, 2018 15.95 16.06 15.92 16.03 63,449 +0.14(+0.91%)
May 15, 2018 15.83 15.95 15.78 15.89 65,454 +0.00(+0.00%)
May 14, 2018 16.13 16.15 15.75 15.89 61,297 -0.26(-1.58%)
May 11, 2018 16.19 16.25 16.08 16.14 47,749 -0.02(-0.11%)
May 10, 2018 16.16 16.25 16.08 16.16 48,992 +0.03(+0.21%)
May 09, 2018 16.08 16.20 15.96 16.13 87,313 +0.05(+0.32%)
May 08, 2018 16.36 16.37 16.01 16.08 105,010 -0.24(-1.46%)
May 07, 2018 16.34 16.41 16.23 16.31 100,275 +0.08(+0.47%)
May 04, 2018 16.24 16.36 16.13 16.24 195,885 -0.09(-0.52%)
May 03, 2018 16.49 16.72 16.30 16.32 96,715 +0.04(+0.26%)
May 02, 2018 15.96 16.32 15.73 16.28 77,077 +0.31(+1.97%)
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.