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 (%)
Jan 31, 2020 19.37 19.42 19.14 19.23 229,229 -0.10(-0.50%)
Jan 30, 2020 19.22 19.38 19.20 19.32 268,886 +0.07(+0.35%)
Jan 29, 2020 19.33 19.36 19.23 19.26 157,666 -0.01(-0.05%)
Jan 28, 2020 19.24 19.30 19.17 19.27 218,642 +0.12(+0.60%)
Jan 27, 2020 19.10 19.21 18.84 19.15 327,793 -0.05(-0.25%)
Jan 24, 2020 18.95 19.25 18.82 19.20 421,761 +0.47(+2.52%)
Jan 23, 2020 18.52 18.78 18.48 18.73 133,168 +0.21(+1.14%)
Jan 22, 2020 18.52 18.57 18.42 18.52 150,633 +0.06(+0.31%)
Jan 21, 2020 18.41 18.51 18.34 18.46 213,211 +0.05(+0.26%)
Jan 17, 2020 18.31 18.46 18.12 18.41 242,328 +0.12(+0.63%)
Jan 16, 2020 18.22 18.39 18.22 18.30 206,695 +0.12(+0.64%)
Jan 15, 2020 18.12 18.41 18.05 18.18 314,824 +0.09(+0.48%)
Jan 14, 2020 18.04 18.17 17.93 18.09 298,415 +0.04(+0.21%)
Jan 13, 2020 17.87 18.12 17.81 18.06 343,480 +0.20(+1.13%)
Jan 10, 2020 17.68 17.90 17.59 17.85 314,372 +0.15(+0.87%)
Jan 09, 2020 17.68 17.88 17.62 17.70 203,027 -0.02(-0.11%)
Jan 08, 2020 17.86 17.87 17.66 17.72 255,301 -0.13(-0.75%)
Jan 07, 2020 18.18 18.23 17.80 17.85 280,971 -0.41(-2.26%)
Jan 06, 2020 18.26 18.38 18.06 18.27 313,358 +0.01(+0.05%)
Jan 03, 2020 18.04 18.36 18.04 18.26 412,301 +0.17(+0.96%)
Jan 02, 2020 18.52 18.52 18.01 18.08 359,282 -0.33(-1.78%)
Dec 31, 2019 18.28 18.48 18.24 18.41 666,273 +0.07(+0.37%)
Dec 30, 2019 18.33 18.43 18.18 18.34 693,656 +0.00(+0.00%)
Dec 27, 2019 18.50 18.50 18.31 18.34 145,673 -0.08(-0.41%)
Dec 26, 2019 18.32 18.61 18.32 18.42 195,774 +0.09(+0.52%)
Dec 24, 2019 18.36 18.42 18.18 18.32 123,970 -0.08(-0.41%)
Dec 23, 2019 18.63 18.63 18.15 18.40 372,434 -0.07(-0.36%)
Dec 20, 2019 19.03 19.03 18.36 18.47 998,643 -0.39(-2.05%)
Dec 19, 2019 18.52 18.94 18.32 18.85 618,963 +0.34(+1.84%)
Dec 18, 2019 17.81 18.53 17.64 18.51 743,658 +0.78(+4.42%)
Dec 17, 2019 16.54 17.76 16.54 17.73 947,061 +1.11(+6.71%)
Dec 16, 2019 16.73 16.88 16.53 16.62 337,280 -0.10(-0.62%)
Dec 13, 2019 16.50 16.74 16.45 16.72 285,417 +0.14(+0.85%)
Dec 12, 2019 16.71 16.84 16.52 16.58 186,987 -0.14(-0.85%)
Dec 11, 2019 16.90 16.91 16.63 16.72 165,735 -0.19(-1.12%)
Dec 10, 2019 16.90 16.99 16.84 16.91 189,855 +0.02(+0.11%)
Dec 09, 2019 16.56 16.96 16.56 16.89 198,981 +0.37(+2.23%)
Dec 06, 2019 16.44 16.69 16.44 16.52 198,394 +0.07(+0.40%)
Dec 05, 2019 16.48 16.59 16.42 16.45 200,410 -0.07(-0.40%)
Dec 04, 2019 16.58 16.62 16.45 16.52 182,944 -0.03(-0.17%)
Dec 03, 2019 16.32 16.62 16.31 16.55 206,661 +0.16(+0.98%)
Dec 02, 2019 16.49 16.52 16.32 16.39 195,473 -0.12(-0.74%)
Nov 29, 2019 16.44 16.53 16.41 16.51 85,752 +0.04(+0.23%)
Nov 27, 2019 16.36 16.51 16.29 16.47 187,913 +0.12(+0.75%)
Nov 26, 2019 16.44 16.55 16.27 16.35 646,074 -0.07(-0.40%)
Nov 25, 2019 16.42 16.50 16.33 16.42 264,231 -0.02(-0.11%)
Nov 22, 2019 16.56 16.60 16.43 16.44 195,642 -0.09(-0.57%)
Nov 21, 2019 16.66 16.71 16.50 16.53 170,942 -0.20(-1.19%)
Nov 20, 2019 16.62 16.79 16.58 16.73 241,755 +0.07(+0.40%)
Nov 19, 2019 16.77 16.81 16.64 16.66 195,259 -0.01(-0.06%)
Nov 18, 2019 16.62 16.77 16.58 16.67 173,787 -0.02(-0.11%)
Nov 15, 2019 16.64 16.84 16.62 16.69 206,652 +0.10(+0.63%)
Nov 14, 2019 16.63 16.79 16.50 16.59 248,528 -0.04(-0.23%)
Nov 13, 2019 16.71 16.77 16.54 16.62 193,370 -0.07(-0.40%)
Nov 12, 2019 16.75 16.80 16.58 16.69 323,376 -0.06(-0.34%)
Nov 11, 2019 16.62 16.75 16.37 16.75 343,672 -0.10(-0.62%)
Nov 08, 2019 16.42 16.96 16.36 16.85 487,411 +0.40(+2.41%)
Nov 07, 2019 16.64 16.73 16.26 16.45 388,159 -0.14(-0.85%)
Nov 06, 2019 16.80 16.90 16.44 16.60 477,620 -0.25(-1.51%)
Nov 05, 2019 17.30 17.33 16.69 16.85 527,847 -0.49(-2.83%)
Nov 04, 2019 17.77 17.85 17.16 17.34 628,762 -0.59(-3.27%)
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.