Skip to main content
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 (%)
Feb 28, 2018 14.33 14.37 14.06 14.08 151,189 -0.16(-1.11%)
Feb 27, 2018 14.69 14.72 14.23 14.24 124,021 -0.47(-3.17%)
Feb 26, 2018 14.65 14.81 14.48 14.71 106,272 +0.17(+1.15%)
Feb 23, 2018 14.34 14.58 14.34 14.54 104,779 +0.25(+1.75%)
Feb 22, 2018 14.37 14.29 95,906 +0.23(+1.60%)
Feb 21, 2018 14.37 14.46 14.07 14.07 157,855 -0.23(-1.63%)
Feb 20, 2018 14.59 14.62 14.22 14.30 113,385 -0.33(-2.28%)
Feb 16, 2018 14.63 14.63 14.63 0 +0.17(+1.15%)
Feb 15, 2018 14.35 14.50 14.21 14.47 88,187 +0.21(+1.46%)
Feb 14, 2018 14.35 14.54 14.22 14.26 119,940 -0.19(-1.33%)
Feb 13, 2018 14.29 14.48 14.13 14.45 117,674 +0.17(+1.17%)
Feb 12, 2018 14.30 14.34 13.86 14.28 132,826 +0.01(+0.06%)
Feb 09, 2018 14.12 14.45 14.00 14.28 221,592 +0.28(+1.97%)
Feb 08, 2018 13.93 14.21 13.80 14.00 278,681 +0.13(+0.96%)
Feb 07, 2018 13.48 13.80 13.42 13.87 246,792 +0.42(+3.10%)
Feb 06, 2018 13.42 13.95 13.26 13.45 383,082 -0.33(-2.36%)
Feb 05, 2018 14.06 14.26 13.47 13.78 216,868 -0.39(-2.77%)
Feb 02, 2018 14.43 14.49 14.20 14.17 214,109 -0.43(-2.97%)
Feb 01, 2018 14.80 14.80 14.43 14.60 187,501 -0.19(-1.30%)
Jan 31, 2018 14.78 14.89 14.72 14.79 156,690 +0.01(+0.06%)
Jan 30, 2018 15.13 15.13 14.74 14.78 171,745 -0.34(-2.26%)
Jan 29, 2018 15.26 15.27 15.01 15.13 162,760 -0.13(-0.87%)
Jan 26, 2018 15.44 15.44 15.18 15.26 94,260 -0.16(-1.03%)
Jan 25, 2018 15.49 15.52 15.22 15.42 136,936 -0.09(-0.59%)
Jan 24, 2018 15.79 15.82 15.30 15.51 126,514 -0.33(-2.10%)
Jan 23, 2018 15.30 15.91 15.28 15.84 164,356 +0.58(+3.77%)
Jan 22, 2018 15.26 15.41 15.25 15.27 98,520 +0.01(+0.05%)
Jan 19, 2018 15.16 15.35 15.13 15.26 126,048 +0.09(+0.60%)
Jan 18, 2018 15.38 15.44 15.17 15.17 162,859 -0.27(-1.73%)
Jan 17, 2018 15.33 15.60 15.24 15.44 124,269 +0.12(+0.76%)
Jan 16, 2018 15.44 15.69 15.32 15.32 188,444 -0.11(-0.70%)
Jan 12, 2018 15.43 15.43 15.43 0 -0.18(-1.12%)
Jan 11, 2018 15.59 15.79 15.48 15.60 126,775 +0.03(+0.16%)
Jan 10, 2018 15.64 15.08 15.58 213,726 +0.18(+1.19%)
Jan 09, 2018 15.89 15.89 15.35 15.39 136,666 -0.44(-2.79%)
Jan 08, 2018 15.38 16.06 15.27 15.84 279,313 +0.43(+2.76%)
Jan 05, 2018 15.44 15.49 15.33 15.41 206,406 +0.03(+0.22%)
Jan 04, 2018 15.67 15.82 15.36 15.38 415,387 -0.31(-1.97%)
Jan 03, 2018 15.93 16.01 15.65 15.69 220,564 -0.23(-1.47%)
Jan 02, 2018 15.87 16.05 15.85 15.92 202,917 +0.07(+0.42%)
Dec 29, 2017 15.85 15.85 15.85 0 +0.09(+0.58%)
Dec 28, 2017 15.72 15.86 15.72 15.76 311,131 +0.02(+0.10%)
Dec 27, 2017 15.69 15.90 15.69 15.74 155,196 +0.05(+0.31%)
Dec 26, 2017 15.72 15.83 15.67 15.69 224,330 -0.10(-0.62%)
Dec 22, 2017 15.98 15.98 15.73 15.79 252,901 -0.28(-1.73%)
Dec 21, 2017 15.84 16.17 15.80 16.07 238,112 +0.23(+1.45%)
Dec 20, 2017 16.09 16.15 15.74 15.84 289,473 -0.25(-1.58%)
Dec 19, 2017 16.62 16.68 16.09 16.10 367,650 -0.44(-2.67%)
Dec 18, 2017 16.56 16.65 16.45 16.54 238,612 -0.02(-0.15%)
Dec 15, 2017 16.57 16.76 16.56 16.56 366,151 +0.02(+0.10%)
Dec 14, 2017 16.47 16.75 16.42 16.55 246,623 +0.08(+0.50%)
Dec 13, 2017 16.51 16.78 16.42 16.46 174,002 -0.11(-0.64%)
Dec 12, 2017 16.62 16.78 16.51 16.57 101,842 -0.02(-0.10%)
Dec 11, 2017 16.46 16.73 16.46 16.59 65,374 +0.07(+0.45%)
Dec 08, 2017 16.31 16.60 16.14 16.51 105,124 +0.00(+0.00%)
Dec 07, 2017 16.44 16.50 16.10 281,107 +0.00(+0.00%)
Dec 06, 2017 16.52 16.60 16.37 16.40 136,293 -0.17(-1.04%)
Dec 05, 2017 16.68 16.68 16.50 16.57 135,564 -0.16(-0.98%)
Dec 04, 2017 16.98 16.98 16.65 16.73 168,778 -0.18(-1.06%)
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.