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 (%)
Mar 31, 2020 9.931 10.81 9.931 10.78 452,816 +0.59(+5.79%)
Mar 30, 2020 10.66 11.05 9.831 10.19 380,990 -0.40(-3.81%)
Mar 27, 2020 10.27 10.94 10.15 10.59 357,411 -0.02(-0.18%)
Mar 26, 2020 9.783 10.75 9.658 10.61 395,796 +0.84(+8.56%)
Mar 25, 2020 9.004 10.27 8.907 9.773 684,164 +0.73(+8.09%)
Mar 24, 2020 9.398 9.658 8.494 9.042 503,459 +0.06(+0.64%)
Mar 23, 2020 10.18 10.29 8.802 8.984 554,846 -1.28(-12.47%)
Mar 20, 2020 11.14 11.36 10.17 10.26 533,413 -0.75(-6.81%)
Mar 19, 2020 11.63 12.40 10.94 11.01 506,596 -0.89(-7.51%)
Mar 18, 2020 12.99 13.08 10.40 11.91 466,135 -1.84(-13.37%)
Mar 17, 2020 12.66 13.91 12.36 13.75 462,860 +1.18(+9.42%)
Mar 16, 2020 13.05 13.82 12.52 12.56 367,212 -1.58(-11.16%)
Mar 13, 2020 13.94 14.40 12.89 14.14 377,163 +0.78(+5.83%)
Mar 12, 2020 14.68 14.68 12.52 13.36 353,123 -2.10(-13.57%)
Mar 11, 2020 16.26 16.31 15.26 15.46 299,983 -1.11(-6.68%)
Mar 10, 2020 16.61 16.62 15.62 16.56 349,054 +0.24(+1.47%)
Mar 09, 2020 17.14 17.14 16.06 16.32 459,616 -1.60(-8.91%)
Mar 06, 2020 17.77 17.93 17.25 17.92 325,079 -0.15(-0.85%)
Mar 05, 2020 18.07 18.27 17.74 18.07 158,030 -0.22(-1.21%)
Mar 04, 2020 18.35 18.55 17.99 18.30 159,997 +0.07(+0.37%)
Mar 03, 2020 18.10 18.62 17.91 18.23 237,109 +0.14(+0.80%)
Mar 02, 2020 17.28 18.11 17.28 18.08 335,617 +0.85(+4.91%)
Feb 28, 2020 17.63 17.92 17.08 17.24 610,239 -0.76(-4.22%)
Feb 27, 2020 18.57 18.64 17.61 18.00 435,141 -0.66(-3.56%)
Feb 26, 2020 18.77 18.96 18.58 18.66 264,052 -0.10(-0.51%)
Feb 25, 2020 19.37 19.39 18.58 18.76 373,010 -0.60(-3.08%)
Feb 24, 2020 19.19 19.45 19.07 19.35 318,292 -0.20(-1.03%)
Feb 21, 2020 19.56 19.62 19.37 19.56 230,165 +0.02(+0.10%)
Feb 20, 2020 19.28 19.56 19.19 19.54 191,150 +0.24(+1.25%)
Feb 19, 2020 19.68 19.68 19.16 19.30 288,799 -0.40(-2.05%)
Feb 18, 2020 19.75 19.80 19.57 19.70 195,740 -0.06(-0.29%)
Feb 14, 2020 19.64 19.82 19.57 19.76 291,293 +0.12(+0.59%)
Feb 13, 2020 19.51 19.64 19.51 19.64 135,943 +0.12(+0.59%)
Feb 12, 2020 19.50 19.57 19.36 19.53 155,061 +0.05(+0.25%)
Feb 11, 2020 19.47 19.52 19.32 19.48 182,270 +0.02(+0.10%)
Feb 10, 2020 19.62 19.68 19.29 19.46 209,323 -0.25(-1.27%)
Feb 07, 2020 19.77 19.87 19.70 19.71 328,406 +0.00(+0.00%)
Feb 06, 2020 19.65 19.81 19.60 19.71 245,780 +0.13(+0.64%)
Feb 05, 2020 19.31 19.58 19.26 19.58 240,192 +0.25(+1.29%)
Feb 04, 2020 19.31 19.36 19.25 19.33 147,650 +0.05(+0.25%)
Feb 03, 2020 19.24 19.38 19.21 19.29 189,796 +0.06(+0.30%)
Jan 31, 2020 19.37 19.42 19.14 19.23 229,229 -0.10(-0.50%)
Jan 30, 2020 19.22 19.38 19.20 19.32 268,886 +0.07(+0.35%)
Jan 29, 2020 19.33 19.36 19.23 19.26 157,666 -0.01(-0.05%)
Jan 28, 2020 19.24 19.30 19.17 19.27 218,642 +0.12(+0.60%)
Jan 27, 2020 19.10 19.21 18.84 19.15 327,793 -0.05(-0.25%)
Jan 24, 2020 18.95 19.25 18.82 19.20 421,761 +0.47(+2.52%)
Jan 23, 2020 18.52 18.78 18.48 18.73 133,168 +0.21(+1.14%)
Jan 22, 2020 18.52 18.57 18.42 18.52 150,633 +0.06(+0.31%)
Jan 21, 2020 18.41 18.51 18.34 18.46 213,211 +0.05(+0.26%)
Jan 17, 2020 18.31 18.46 18.12 18.41 242,328 +0.12(+0.63%)
Jan 16, 2020 18.22 18.39 18.22 18.30 206,695 +0.12(+0.64%)
Jan 15, 2020 18.12 18.41 18.05 18.18 314,824 +0.09(+0.48%)
Jan 14, 2020 18.04 18.17 17.93 18.09 298,415 +0.04(+0.21%)
Jan 13, 2020 17.87 18.12 17.81 18.06 343,480 +0.20(+1.13%)
Jan 10, 2020 17.68 17.90 17.59 17.85 314,372 +0.15(+0.87%)
Jan 09, 2020 17.68 17.88 17.62 17.70 203,027 -0.02(-0.11%)
Jan 08, 2020 17.86 17.87 17.66 17.72 255,301 -0.13(-0.75%)
Jan 07, 2020 18.18 18.23 17.80 17.85 280,971 -0.41(-2.26%)
Jan 06, 2020 18.26 18.38 18.06 18.27 313,358 +0.01(+0.05%)
Jan 03, 2020 18.04 18.36 18.04 18.26 412,301 +0.17(+0.96%)
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.