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 (%)
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%)
May 01, 2015 14.84 14.84 14.39 14.59 135,091 -0.25(-1.67%)
Apr 30, 2015 15.15 15.15 14.82 14.84 38,486 +0.06(+0.42%)
Apr 29, 2015 15.02 15.02 14.75 14.77 43,768 +0.12(+0.80%)
Apr 28, 2015 14.64 14.88 14.64 14.66 55,875 +0.01(+0.09%)
Apr 27, 2015 14.97 15.01 14.20 14.64 117,103 -0.30(-2.03%)
Apr 24, 2015 14.68 15.02 14.68 14.95 31,477 +0.22(+1.48%)
Apr 23, 2015 14.78 14.85 14.68 14.73 51,110 -0.11(-0.72%)
Apr 22, 2015 14.80 14.91 14.77 14.84 40,288 -0.06(-0.37%)
Apr 21, 2015 14.74 14.89 14.61 14.89 48,621 +0.21(+1.46%)
Apr 20, 2015 14.62 14.81 14.62 14.68 6,080 +0.01(+0.05%)
Apr 17, 2015 14.55 14.70 14.53 14.67 62,091 +0.12(+0.85%)
Apr 16, 2015 14.71 14.71 14.51 14.55 15,097 +0.03(+0.24%)
Apr 15, 2015 14.68 14.68 14.51 14.51 17,747 -0.03(-0.24%)
Apr 14, 2015 14.62 14.67 14.54 14.55 14,717 -0.10(-0.66%)
Apr 13, 2015 14.68 14.68 14.54 14.64 7,650 -0.03(-0.24%)
Apr 10, 2015 14.57 14.68 14.51 14.68 66,523 +0.03(+0.24%)
Apr 09, 2015 14.48 14.64 14.46 14.64 27,594 +0.08(+0.57%)
Apr 08, 2015 14.54 14.62 14.43 14.56 13,854 -0.08(-0.52%)
Apr 07, 2015 14.54 14.85 14.54 14.64 64,371 +0.03(+0.19%)
Apr 06, 2015 15.11 15.11 14.61 14.61 43,922 -0.17(-1.12%)
Apr 02, 2015 14.95 14.77 14.77 14.77 59,498 -0.02(-0.14%)
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.