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, 2016 11.28 11.58 11.28 11.48 23,382 +0.25(+2.23%)
Mar 30, 2016 11.09 11.32 11.06 11.23 14,231 +0.24(+2.14%)
Mar 29, 2016 10.96 11.01 10.87 10.99 23,485 +0.17(+1.53%)
Mar 28, 2016 10.86 10.99 10.81 10.83 35,962 +0.01(+0.07%)
Mar 24, 2016 10.76 10.82 10.82 10.82 101,512 +0.06(+0.60%)
Mar 23, 2016 10.76 10.82 10.70 10.76 13,800 +0.08(+0.74%)
Mar 22, 2016 10.85 10.92 10.66 10.68 52,361 -0.12(-1.13%)
Mar 21, 2016 10.73 10.83 10.73 10.80 11,414 +0.14(+1.28%)
Mar 18, 2016 10.85 10.91 10.66 10.66 51,967 -0.14(-1.33%)
Mar 17, 2016 10.92 11.07 10.76 10.81 43,779 -0.02(-0.20%)
Mar 16, 2016 10.92 10.95 10.81 10.83 55,560 +0.03(+0.27%)
Mar 15, 2016 10.99 10.99 10.78 10.80 35,466 -0.12(-1.12%)
Mar 14, 2016 11.06 11.22 10.92 10.92 49,955 -0.11(-1.04%)
Mar 11, 2016 11.27 11.43 10.89 11.04 34,795 -0.10(-0.90%)
Mar 10, 2016 11.25 11.40 10.94 11.14 25,921 -0.04(-0.32%)
Mar 09, 2016 10.94 11.17 10.89 11.17 10,346 +0.39(+3.66%)
Mar 08, 2016 11.99 12.14 10.77 10.78 76,896 -0.50(-4.39%)
Mar 07, 2016 11.13 11.27 11.11 11.27 33,383 +0.22(+1.95%)
Mar 04, 2016 10.86 11.21 10.83 11.06 49,397 +0.25(+2.33%)
Mar 03, 2016 10.89 11.02 10.81 10.81 45,634 -0.01(-0.07%)
Mar 02, 2016 10.66 10.83 10.58 10.82 21,689 +0.28(+2.66%)
Mar 01, 2016 10.78 10.79 10.54 10.54 24,069 -0.20(-1.87%)
Feb 29, 2016 10.75 10.90 10.71 10.74 23,753 +0.04(+0.34%)
Feb 26, 2016 10.82 10.82 10.62 10.70 18,298 -0.20(-1.84%)
Feb 25, 2016 10.92 11.19 10.78 10.90 11,334 +0.14(+1.27%)
Feb 24, 2016 10.99 10.99 10.74 10.76 37,572 -0.19(-1.77%)
Feb 23, 2016 11.06 11.06 10.95 10.96 7,168 -0.06(-0.59%)
Feb 22, 2016 10.92 11.08 10.91 11.02 19,645 +0.17(+1.52%)
Feb 19, 2016 10.92 10.92 10.82 10.86 15,141 +0.06(+0.53%)
Feb 18, 2016 10.74 10.84 10.74 10.80 17,025 +0.03(+0.27%)
Feb 17, 2016 10.72 10.81 10.71 10.77 63,973 -0.01(-0.13%)
Feb 16, 2016 10.82 10.87 10.73 10.79 82,401 -0.03(-0.27%)
Feb 12, 2016 10.54 10.82 10.82 10.82 40,521 +0.27(+2.59%)
Feb 11, 2016 10.80 10.80 10.42 10.54 30,382 -0.22(-2.00%)
Feb 10, 2016 10.79 10.82 10.71 10.76 45,500 +0.04(+0.33%)
Feb 09, 2016 10.74 10.85 10.60 10.72 29,611 -0.01(-0.07%)
Feb 08, 2016 10.82 10.88 10.64 10.73 56,047 -0.17(-1.52%)
Feb 05, 2016 10.84 10.92 10.79 10.89 38,641 +0.11(+1.00%)
Feb 04, 2016 10.76 10.94 10.73 10.79 43,797 -0.02(-0.20%)
Feb 03, 2016 10.70 10.85 10.68 10.81 36,896 +0.06(+0.53%)
Feb 02, 2016 10.74 10.77 10.51 10.75 26,731 +0.01(+0.13%)
Feb 01, 2016 10.61 10.76 10.45 10.74 13,078 +0.14(+1.36%)
Jan 29, 2016 10.23 10.76 10.23 10.59 37,903 +0.36(+3.51%)
Jan 28, 2016 10.35 10.35 10.21 10.23 12,801 -0.14(-1.38%)
Jan 27, 2016 10.43 10.44 10.23 10.38 27,285 -0.11(-1.03%)
Jan 26, 2016 10.57 10.57 10.23 10.48 15,158 +0.01(+0.14%)
Jan 25, 2016 10.10 10.61 10.10 10.47 45,059 +0.39(+3.92%)
Jan 22, 2016 10.08 10.16 9.932 10.08 47,027 +0.09(+0.94%)
Jan 21, 2016 9.738 10.03 9.738 9.982 19,213 +0.30(+3.12%)
Jan 20, 2016 9.465 9.731 9.034 9.681 77,416 +0.14(+1.51%)
Jan 19, 2016 9.824 9.895 9.365 9.537 68,266 -0.20(-2.06%)
Jan 15, 2016 10.05 9.738 9.738 9.738 104,993 -0.27(-2.66%)
Jan 14, 2016 9.996 10.05 9.946 10.00 26,841 +0.06(+0.58%)
Jan 13, 2016 10.41 10.50 9.917 9.946 43,473 -0.40(-3.89%)
Jan 12, 2016 10.73 10.74 10.35 10.35 52,684 -0.17(-1.57%)
Jan 11, 2016 10.41 10.63 10.33 10.51 50,838 +0.28(+2.74%)
Jan 08, 2016 10.37 10.41 9.903 10.23 99,888 -0.24(-2.33%)
Jan 07, 2016 10.88 10.88 10.42 10.48 52,922 -0.42(-3.89%)
Jan 06, 2016 10.64 11.01 10.64 10.90 33,052 +0.20(+1.88%)
Jan 05, 2016 10.84 10.92 10.58 10.70 33,687 -0.14(-1.32%)
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.