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 (%)
Nov 30, 2018 19.27 19.35 18.84 18.85 1,536,962 -0.37(-1.93%)
Nov 29, 2018 19.13 19.28 18.92 19.22 589,762 +0.02(+0.09%)
Nov 28, 2018 18.89 19.31 18.85 19.20 675,768 +0.48(+2.54%)
Nov 27, 2018 18.52 18.86 18.50 18.73 718,253 +0.19(+1.05%)
Nov 26, 2018 18.45 18.64 18.45 18.53 204,677 +0.08(+0.43%)
Nov 23, 2018 18.41 18.50 18.33 18.45 238,052 -0.05(-0.29%)
Nov 21, 2018 18.51 18.51 18.51 0 +0.08(+0.43%)
Nov 20, 2018 18.42 18.63 18.27 18.43 251,473 -0.08(-0.43%)
Nov 19, 2018 18.42 18.67 18.32 18.51 300,392 +0.09(+0.48%)
Nov 16, 2018 17.96 18.45 17.93 18.42 381,745 +0.38(+2.10%)
Nov 15, 2018 17.72 18.06 17.48 18.04 340,555 +0.33(+1.84%)
Nov 14, 2018 17.81 18.04 17.67 17.71 300,284 -0.06(-0.35%)
Nov 13, 2018 17.81 17.88 17.56 17.78 176,157 -0.04(-0.25%)
Nov 12, 2018 17.95 18.06 17.71 17.82 333,251 -0.12(-0.69%)
Nov 09, 2018 18.09 18.11 17.83 17.94 102,978 -0.14(-0.78%)
Nov 08, 2018 18.24 18.27 18.01 18.08 165,197 -0.16(-0.87%)
Nov 07, 2018 17.99 18.30 17.86 18.24 156,651 +0.26(+1.42%)
Nov 06, 2018 17.86 18.04 17.72 17.99 173,036 +0.17(+0.94%)
Nov 05, 2018 17.87 18.08 17.74 17.82 186,924 +0.03(+0.15%)
Nov 02, 2018 18.42 18.42 17.57 17.79 198,698 -0.56(-3.03%)
Nov 01, 2018 17.77 18.58 17.21 18.35 587,984 +1.09(+6.34%)
Oct 31, 2018 17.52 17.60 17.16 17.26 276,360 -0.22(-1.26%)
Oct 30, 2018 17.41 17.65 17.32 17.48 247,213 +0.11(+0.66%)
Oct 29, 2018 17.28 17.51 17.19 17.36 207,934 +0.19(+1.08%)
Oct 26, 2018 17.45 17.51 16.95 17.18 278,653 -0.38(-2.16%)
Oct 25, 2018 17.40 17.62 17.30 17.56 195,788 +0.16(+0.91%)
Oct 24, 2018 17.37 17.72 17.34 17.40 242,308 -0.07(-0.40%)
Oct 23, 2018 17.31 17.65 17.28 17.47 311,097 +0.08(+0.46%)
Oct 22, 2018 17.04 17.56 16.94 17.39 323,577 +0.41(+2.39%)
Oct 19, 2018 17.04 17.14 16.90 16.98 206,523 -0.06(-0.36%)
Oct 18, 2018 17.11 17.33 16.87 17.04 169,664 -0.11(-0.62%)
Oct 17, 2018 17.27 17.29 16.96 17.15 137,705 -0.13(-0.77%)
Oct 16, 2018 17.00 17.28 16.79 17.28 180,435 +0.38(+2.24%)
Oct 15, 2018 16.73 17.10 16.67 16.90 174,444 +0.19(+1.16%)
Oct 12, 2018 17.12 17.12 16.54 16.71 250,073 -0.28(-1.66%)
Oct 11, 2018 17.41 17.50 16.99 16.99 210,626 -0.45(-2.58%)
Oct 10, 2018 17.52 17.63 17.41 17.44 326,552 -0.11(-0.65%)
Oct 09, 2018 17.36 17.56 17.24 17.56 183,030 +0.21(+1.22%)
Oct 08, 2018 17.32 17.48 17.23 17.34 233,206 +0.06(+0.36%)
Oct 05, 2018 17.32 17.35 17.13 17.28 222,628 +0.04(+0.26%)
Oct 04, 2018 17.42 17.43 17.06 17.24 380,448 -0.32(-1.81%)
Oct 03, 2018 17.61 17.71 17.41 17.56 430,655 -0.02(-0.10%)
Oct 02, 2018 17.63 17.70 17.34 17.57 355,864 -0.05(-0.30%)
Oct 01, 2018 17.10 17.63 16.92 17.63 396,633 +0.62(+3.63%)
Sep 28, 2018 16.75 17.01 16.64 17.01 342,164 +0.34(+2.01%)
Sep 27, 2018 16.97 17.09 16.61 16.67 214,360 +0.38(+2.34%)
Sep 26, 2018 16.54 16.55 16.24 16.29 191,853 -0.23(-1.36%)
Sep 25, 2018 16.53 16.58 16.38 16.52 119,889 +0.04(+0.26%)
Sep 24, 2018 16.79 16.79 16.47 16.47 186,009 -0.35(-2.11%)
Sep 21, 2018 16.71 16.91 16.64 16.83 853,513 +0.12(+0.73%)
Sep 20, 2018 16.62 16.79 16.55 16.71 175,394 +0.07(+0.42%)
Sep 19, 2018 16.70 16.85 16.59 16.64 135,467 -0.03(-0.21%)
Sep 18, 2018 16.75 16.77 16.54 16.67 209,036 -0.04(-0.26%)
Sep 17, 2018 16.96 17.07 16.69 16.72 192,592 -0.23(-1.33%)
Sep 14, 2018 17.05 17.17 16.89 16.94 163,101 -0.11(-0.66%)
Sep 13, 2018 16.97 17.31 16.90 17.05 165,171 +0.18(+1.08%)
Sep 12, 2018 16.98 17.02 16.77 16.87 181,506 +0.02(+0.10%)
Sep 11, 2018 17.00 17.02 16.79 16.86 148,271 -0.13(-0.76%)
Sep 10, 2018 17.12 17.20 16.97 16.99 127,657 -0.15(-0.86%)
Sep 07, 2018 17.18 17.18 16.99 17.13 121,748 -0.08(-0.45%)
Sep 06, 2018 17.11 17.27 17.11 17.21 159,627 +0.11(+0.66%)
Sep 05, 2018 17.21 17.31 17.05 17.10 223,099 -0.11(-0.65%)
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.