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, 2019 19.46 19.52 19.23 19.25 208,831 -0.53(-2.68%)
Sep 27, 2019 19.80 19.81 19.71 19.78 230,800 +0.03(+0.15%)
Sep 26, 2019 19.76 19.82 19.71 19.75 234,752 -0.02(-0.10%)
Sep 25, 2019 19.67 19.82 19.67 19.77 199,996 +0.16(+0.82%)
Sep 24, 2019 19.82 19.82 19.58 19.61 288,483 -0.15(-0.76%)
Sep 23, 2019 19.65 19.80 19.59 19.76 227,955 +0.15(+0.76%)
Sep 20, 2019 19.66 19.80 19.50 19.61 422,100 -0.07(-0.36%)
Sep 19, 2019 19.77 19.84 19.62 19.68 192,020 -0.01(-0.05%)
Sep 18, 2019 20.09 20.09 19.55 19.69 270,146 -0.33(-1.65%)
Sep 17, 2019 20.01 20.12 19.94 20.02 128,628 -0.04(-0.20%)
Sep 16, 2019 19.93 20.15 19.93 20.06 126,930 +0.12(+0.60%)
Sep 13, 2019 19.98 20.06 19.80 19.94 128,800 -0.03(-0.15%)
Sep 12, 2019 20.04 20.10 19.85 19.97 145,175 +0.05(+0.25%)
Sep 11, 2019 19.47 19.98 19.47 19.92 194,536 +0.52(+2.68%)
Sep 10, 2019 19.33 19.45 19.27 19.40 165,074 +0.06(+0.31%)
Sep 09, 2019 19.27 19.44 19.24 19.34 139,787 +0.05(+0.26%)
Sep 06, 2019 19.31 19.43 19.21 19.29 137,400 +0.04(+0.21%)
Sep 05, 2019 19.40 19.46 19.14 19.25 183,622 -0.07(-0.36%)
Sep 04, 2019 19.24 19.46 19.20 19.32 217,806 +0.08(+0.42%)
Sep 03, 2019 19.36 19.41 19.16 19.24 199,686 -0.07(-0.36%)
Aug 30, 2019 19.30 19.42 19.18 19.31 137,900 +0.04(+0.21%)
Aug 29, 2019 19.36 19.40 19.20 19.27 120,836 +0.01(+0.05%)
Aug 28, 2019 19.21 19.33 19.07 19.26 164,548 +0.13(+0.68%)
Aug 27, 2019 19.40 19.47 19.13 19.13 165,727 -0.26(-1.34%)
Aug 26, 2019 19.21 19.40 19.21 19.39 141,967 +0.26(+1.36%)
Aug 23, 2019 19.42 19.55 19.08 19.13 238,600 -0.34(-1.75%)
Aug 22, 2019 19.54 19.63 19.34 19.47 101,317 -0.04(-0.21%)
Aug 21, 2019 19.50 19.63 19.41 19.51 138,256 +0.12(+0.62%)
Aug 20, 2019 19.50 19.67 19.38 19.39 92,693 -0.18(-0.92%)
Aug 19, 2019 19.63 19.72 19.52 19.57 131,979 +0.05(+0.26%)
Aug 16, 2019 19.23 19.65 19.22 19.52 188,500 +0.34(+1.77%)
Aug 15, 2019 19.32 19.49 19.15 19.18 237,726 -0.10(-0.52%)
Aug 14, 2019 19.53 19.58 19.24 19.28 337,668 -0.34(-1.73%)
Aug 13, 2019 19.44 19.75 19.44 19.62 218,642 +0.15(+0.77%)
Aug 12, 2019 19.67 19.79 19.47 19.47 244,407 -0.21(-1.07%)
Aug 09, 2019 19.62 19.82 19.47 19.68 221,100 +0.08(+0.41%)
Aug 08, 2019 19.44 19.72 19.23 19.60 357,706 +0.26(+1.34%)
Aug 07, 2019 19.53 19.66 19.30 19.34 432,524 -0.22(-1.12%)
Aug 06, 2019 19.77 19.95 19.55 19.56 184,167 -0.22(-1.11%)
Aug 05, 2019 19.31 20.10 19.30 19.78 469,788 -0.82(-3.98%)
Aug 02, 2019 20.21 20.74 20.13 20.60 153,000 +0.32(+1.58%)
Aug 01, 2019 20.93 20.93 20.00 20.28 300,444 +0.44(+2.22%)
Jul 31, 2019 19.95 20.08 19.66 19.84 160,672 -0.08(-0.40%)
Jul 30, 2019 19.70 20.04 19.70 19.92 97,786 +0.14(+0.71%)
Jul 29, 2019 19.84 20.00 19.71 19.78 101,470 -0.07(-0.35%)
Jul 26, 2019 19.89 19.92 19.69 19.85 88,200 +0.00(+0.00%)
Jul 25, 2019 20.03 20.09 19.83 19.85 131,271 -0.22(-1.10%)
Jul 24, 2019 20.00 20.11 19.90 20.07 160,178 +0.05(+0.25%)
Jul 23, 2019 19.89 20.13 19.81 20.02 352,149 +0.25(+1.26%)
Jul 22, 2019 19.82 19.92 19.71 19.77 184,036 -0.07(-0.35%)
Jul 19, 2019 20.09 20.22 19.80 19.84 135,400 -0.28(-1.39%)
Jul 18, 2019 20.48 20.48 20.08 20.12 101,882 -0.32(-1.57%)
Jul 17, 2019 20.44 20.67 20.35 20.44 126,148 -0.01(-0.05%)
Jul 16, 2019 20.56 20.66 20.40 20.45 160,350 -0.09(-0.44%)
Jul 15, 2019 20.72 20.76 20.51 20.54 101,170 -0.16(-0.77%)
Jul 12, 2019 20.78 20.94 20.65 20.70 114,900 -0.04(-0.19%)
Jul 11, 2019 20.83 20.86 20.61 20.74 85,091 -0.09(-0.43%)
Jul 10, 2019 20.72 20.97 20.66 20.83 108,617 +0.15(+0.73%)
Jul 09, 2019 20.73 20.73 20.60 20.68 70,994 +0.04(+0.19%)
Jul 08, 2019 20.49 20.71 20.45 20.64 92,713 +0.16(+0.78%)
Jul 05, 2019 20.41 20.55 20.25 20.48 160,800 -0.01(-0.05%)
Jul 03, 2019 20.51 20.60 20.39 20.49 105,700 +0.00(+0.00%)
Jul 02, 2019 20.21 20.55 20.21 20.49 183,319 +0.28(+1.39%)
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.