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 (%)
Sep 30, 2015 12.48 12.64 12.26 12.26 16,520 -0.16(-1.31%)
Sep 29, 2015 12.82 12.92 12.42 12.43 30,783 -0.36(-2.79%)
Sep 28, 2015 12.70 12.90 12.54 12.78 24,836 +0.07(+0.54%)
Sep 25, 2015 12.60 12.99 12.60 12.71 21,356 -0.03(-0.27%)
Sep 24, 2015 12.73 12.88 12.53 12.75 26,943 -0.02(-0.16%)
Sep 23, 2015 12.71 12.82 12.53 12.77 2,958 +0.23(+1.87%)
Sep 22, 2015 12.48 12.79 12.40 12.53 21,313 +0.13(+1.06%)
Sep 21, 2015 13.01 13.01 12.40 12.40 15,003 -0.61(-4.66%)
Sep 18, 2015 12.49 13.01 12.37 13.01 27,295 +0.57(+4.60%)
Sep 17, 2015 12.36 12.58 12.30 12.44 8,321 +0.21(+1.75%)
Sep 16, 2015 12.17 12.67 12.17 12.22 22,252 +0.16(+1.31%)
Sep 15, 2015 12.19 12.50 12.06 12.07 47,975 -0.10(-0.85%)
Sep 14, 2015 12.09 12.26 12.06 12.17 8,621 +0.06(+0.51%)
Sep 11, 2015 11.61 12.22 11.54 12.11 76,833 +0.59(+5.08%)
Sep 10, 2015 11.93 11.93 11.43 11.52 45,742 -0.34(-2.90%)
Sep 09, 2015 12.09 12.14 11.83 11.87 20,619 -0.20(-1.66%)
Sep 08, 2015 12.50 12.50 12.00 12.07 39,810 -0.37(-2.99%)
Sep 04, 2015 12.59 12.44 12.44 12.44 15,962 -0.14(-1.10%)
Sep 03, 2015 13.05 13.05 12.57 12.58 16,586 -0.52(-3.95%)
Sep 02, 2015 13.20 13.33 12.90 13.09 31,634 -0.17(-1.30%)
Sep 01, 2015 12.96 13.30 12.78 13.27 53,363 +0.21(+1.58%)
Aug 31, 2015 12.58 13.09 12.42 13.06 30,066 +0.37(+2.88%)
Aug 28, 2015 12.09 12.83 12.04 12.69 32,681 +0.50(+4.13%)
Aug 27, 2015 12.01 12.29 11.93 12.19 18,297 +0.28(+2.37%)
Aug 26, 2015 11.96 11.96 11.72 11.91 64,767 +0.08(+0.70%)
Aug 25, 2015 11.85 12.00 11.71 11.82 56,826 +0.02(+0.17%)
Aug 24, 2015 11.89 11.89 11.31 11.80 82,297 -0.56(-4.51%)
Aug 21, 2015 12.62 12.66 12.36 12.36 42,258 -0.15(-1.21%)
Aug 20, 2015 12.98 12.98 12.46 12.51 41,445 -0.48(-3.66%)
Aug 19, 2015 12.93 13.09 12.85 12.99 59,338 +0.10(+0.75%)
Aug 18, 2015 12.91 13.02 12.79 12.89 17,713 +0.02(+0.16%)
Aug 17, 2015 12.33 12.95 12.28 12.87 21,940 +0.47(+3.78%)
Aug 14, 2015 12.22 12.61 12.11 12.40 54,356 +0.08(+0.67%)
Aug 13, 2015 12.11 12.33 12.02 12.32 63,308 +0.06(+0.51%)
Aug 12, 2015 12.40 12.45 11.87 12.26 82,523 -0.23(-1.82%)
Aug 11, 2015 12.69 12.77 12.45 12.49 79,895 -0.26(-2.05%)
Aug 10, 2015 12.80 12.83 12.68 12.75 53,352 -0.21(-1.65%)
Aug 07, 2015 12.72 12.96 12.65 12.96 73,691 +0.12(+0.97%)
Aug 06, 2015 12.82 12.94 12.66 12.84 85,687 -0.08(-0.64%)
Aug 05, 2015 12.86 13.12 12.61 12.92 95,076 +0.05(+0.37%)
Aug 04, 2015 12.84 12.99 12.71 12.87 55,286 +0.01(+0.11%)
Aug 03, 2015 13.07 13.15 12.84 12.86 43,271 -0.12(-0.90%)
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%)
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.