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 (%)
Jul 31, 2015 12.89 12.98 12.64 12.98 31,445 +0.23(+1.78%)
Jul 30, 2015 12.75 12.96 12.75 12.75 41,502 -0.08(-0.59%)
Jul 29, 2015 12.84 12.96 12.73 12.82 26,102 -0.12(-0.91%)
Jul 28, 2015 13.28 13.28 12.64 12.94 43,495 -0.36(-2.69%)
Jul 27, 2015 13.22 13.47 13.18 13.30 34,553 +0.03(+0.26%)
Jul 24, 2015 12.66 13.29 12.60 13.27 72,700 +0.47(+3.66%)
Jul 23, 2015 12.44 12.99 12.40 12.80 51,622 +0.19(+1.48%)
Jul 22, 2015 12.42 12.84 12.42 12.61 39,454 +0.19(+1.50%)
Jul 21, 2015 12.14 12.43 12.14 12.42 41,683 +0.29(+2.38%)
Jul 20, 2015 12.62 12.68 11.69 12.13 161,334 -0.63(-4.97%)
Jul 17, 2015 12.93 13.09 12.69 12.77 56,723 -0.20(-1.54%)
Jul 16, 2015 12.89 13.08 12.89 12.97 55,621 +0.14(+1.07%)
Jul 15, 2015 13.50 13.50 12.76 12.83 68,270 -0.43(-3.27%)
Jul 14, 2015 13.29 13.46 13.09 13.27 31,632 +0.10(+0.73%)
Jul 13, 2015 13.58 13.59 13.04 13.17 47,466 -0.42(-3.09%)
Jul 10, 2015 13.71 13.73 13.58 13.59 19,390 -0.12(-0.86%)
Jul 09, 2015 13.60 13.78 13.48 13.71 13,320 +0.21(+1.53%)
Jul 08, 2015 13.39 13.50 13.36 13.50 35,341 +0.13(+0.98%)
Jul 07, 2015 13.92 13.93 13.36 13.37 103,198 -0.57(-4.10%)
Jul 06, 2015 13.96 13.98 13.88 13.94 42,766 -0.05(-0.34%)
Jul 02, 2015 14.04 13.99 13.99 13.99 18,865 -0.06(-0.44%)
Jul 01, 2015 13.92 14.05 13.76 14.05 52,052 +0.05(+0.34%)
Jun 30, 2015 13.92 14.04 13.86 14.00 61,963 +0.08(+0.59%)
Jun 29, 2015 13.94 14.03 13.91 13.92 41,700 -0.28(-1.94%)
Jun 26, 2015 14.09 14.20 13.84 14.20 80,110 +0.06(+0.44%)
Jun 25, 2015 14.06 14.26 13.99 14.13 63,324 +0.10(+0.74%)
Jun 24, 2015 14.14 14.23 14.00 14.03 88,569 -0.09(-0.63%)
Jun 23, 2015 14.15 14.36 14.02 14.12 78,961 -0.14(-1.01%)
Jun 22, 2015 14.07 14.47 14.06 14.26 68,985 +0.26(+1.87%)
Jun 19, 2015 14.05 14.46 13.97 14.00 281,109 -0.01(-0.10%)
Jun 18, 2015 13.85 14.16 13.84 14.02 101,939 +0.17(+1.19%)
Jun 17, 2015 13.87 14.38 13.84 13.85 71,727 -0.06(-0.40%)
Jun 16, 2015 14.22 14.33 13.86 13.91 112,303 -0.39(-2.70%)
Jun 15, 2015 13.96 14.35 13.94 14.29 74,506 +0.05(+0.34%)
Jun 12, 2015 14.24 14.36 13.92 14.24 59,473 +0.06(+0.39%)
Jun 11, 2015 14.13 14.26 14.10 14.19 72,541 -0.15(-1.06%)
Jun 10, 2015 14.61 14.61 14.23 14.34 83,407 -0.01(-0.05%)
Jun 09, 2015 14.31 14.80 14.31 14.35 83,424 -0.12(-0.81%)
Jun 08, 2015 14.53 14.91 14.36 14.46 55,420 -0.07(-0.47%)
Jun 05, 2015 14.57 14.64 14.26 14.53 104,677 -0.05(-0.33%)
Jun 04, 2015 14.27 14.64 14.27 14.58 103,957 +0.32(+2.27%)
Jun 03, 2015 14.22 14.30 14.11 14.26 81,554 +0.02(+0.14%)
Jun 02, 2015 14.18 14.29 14.03 14.24 89,399 +0.03(+0.24%)
Jun 01, 2015 14.20 14.33 14.09 14.20 95,896 +0.12(+0.83%)
May 29, 2015 13.95 14.09 13.89 14.09 63,577 +0.12(+0.89%)
May 28, 2015 13.95 14.04 13.85 13.96 250,341 +0.01(+0.05%)
May 27, 2015 14.13 14.13 13.92 13.95 168,211 -0.28(-1.94%)
May 26, 2015 14.35 14.47 13.83 14.23 122,632 -0.27(-1.85%)
May 22, 2015 14.26 14.50 14.50 14.50 45,711 -0.12(-0.85%)
May 21, 2015 14.67 14.88 14.49 14.62 42,068 -0.03(-0.19%)
May 20, 2015 14.69 14.69 14.57 14.65 25,148 +0.03(+0.19%)
May 19, 2015 14.61 14.73 14.51 14.62 72,684 -0.02(-0.14%)
May 18, 2015 14.61 14.72 14.61 14.64 10,671 -0.03(-0.19%)
May 15, 2015 14.61 14.73 14.61 14.67 106,669 -0.02(-0.14%)
May 14, 2015 14.82 14.82 14.51 14.69 24,902 -0.07(-0.47%)
May 13, 2015 14.83 14.95 14.65 14.76 44,765 -0.10(-0.69%)
May 12, 2015 14.85 15.00 14.75 14.86 52,445 +0.01(+0.09%)
May 11, 2015 15.09 14.77 14.67 14.85 46,153 +0.08(+0.51%)
May 08, 2015 14.49 14.79 14.49 14.77 69,471 +0.21(+1.42%)
May 07, 2015 14.48 14.62 14.47 14.57 44,199 +0.05(+0.33%)
May 06, 2015 14.42 14.60 14.17 14.52 54,691 +0.25(+1.79%)
May 05, 2015 14.44 14.48 14.13 14.26 51,650 -0.14(-0.96%)
May 04, 2015 14.49 14.54 14.40 14.40 33,318 -0.19(-1.28%)
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.