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 (%)
Oct 30, 2020 17.28 17.29 17.28 17.29 883,600 +0.02(+0.12%)
Oct 29, 2020 17.25 17.27 17.24 17.27 890,304 +0.01(+0.06%)
Oct 28, 2020 17.25 17.27 17.22 17.26 992,319 +0.00(+0.00%)
Oct 27, 2020 17.24 17.27 17.24 17.26 327,998 -0.02(-0.12%)
Oct 26, 2020 17.26 17.29 17.22 17.28 1,172,281 +0.05(+0.29%)
Oct 23, 2020 17.22 17.24 17.22 17.23 357,900 +0.00(+0.00%)
Oct 22, 2020 17.23 17.24 17.20 17.23 298,952 +0.01(+0.06%)
Oct 21, 2020 17.21 17.23 17.20 17.22 420,481 +0.01(+0.06%)
Oct 20, 2020 17.21 17.22 17.20 17.21 203,518 +0.01(+0.06%)
Oct 19, 2020 17.19 17.23 17.18 17.20 338,378 +0.00(+0.00%)
Oct 16, 2020 17.17 17.23 17.16 17.20 464,200 +0.03(+0.17%)
Oct 15, 2020 17.17 17.18 17.16 17.17 102,581 -0.01(-0.06%)
Oct 14, 2020 17.18 17.19 17.17 17.18 129,555 +0.00(+0.00%)
Oct 13, 2020 17.20 17.21 17.18 17.18 159,624 -0.02(-0.12%)
Oct 12, 2020 17.17 17.22 17.17 17.20 153,145 +0.01(+0.06%)
Oct 09, 2020 17.17 17.19 17.16 17.19 200,500 +0.03(+0.17%)
Oct 08, 2020 17.17 17.20 17.15 17.16 525,165 +0.00(+0.00%)
Oct 07, 2020 17.17 17.17 17.14 17.16 451,859 +0.03(+0.18%)
Oct 06, 2020 17.17 17.17 17.13 17.13 447,756 -0.04(-0.23%)
Oct 05, 2020 17.18 17.20 17.14 17.17 392,639 +0.00(+0.00%)
Oct 02, 2020 17.13 17.20 17.13 17.17 215,900 +0.02(+0.12%)
Oct 01, 2020 17.17 17.17 17.14 17.15 337,001 +0.01(+0.06%)
Sep 30, 2020 17.16 17.18 17.14 17.14 246,056 -0.03(-0.17%)
Sep 29, 2020 17.15 17.17 17.13 17.17 227,045 +0.02(+0.12%)
Sep 28, 2020 17.18 17.19 17.14 17.15 244,569 +0.00(+0.00%)
Sep 25, 2020 17.13 17.18 17.13 17.15 220,800 +0.02(+0.12%)
Sep 24, 2020 17.15 17.17 17.10 17.13 226,093 -0.01(-0.06%)
Sep 23, 2020 17.14 17.18 17.11 17.14 291,078 -0.01(-0.06%)
Sep 22, 2020 17.18 17.19 17.12 17.15 264,847 +0.03(+0.18%)
Sep 21, 2020 17.20 17.21 17.12 17.12 290,399 -0.09(-0.52%)
Sep 18, 2020 17.26 17.26 17.19 17.21 1,078,700 -0.05(-0.29%)
Sep 17, 2020 17.23 17.26 17.20 17.26 355,144 -0.01(-0.06%)
Sep 16, 2020 17.25 17.27 17.21 17.27 172,586 +0.06(+0.35%)
Sep 15, 2020 17.24 17.27 17.20 17.21 242,323 -0.04(-0.23%)
Sep 14, 2020 17.23 17.28 17.23 17.25 149,154 +0.04(+0.23%)
Sep 11, 2020 17.20 17.25 17.20 17.21 139,700 +0.00(+0.00%)
Sep 10, 2020 17.18 17.25 17.18 17.21 129,585 +0.00(+0.00%)
Sep 09, 2020 17.20 17.25 17.20 17.21 276,561 +0.01(+0.06%)
Sep 08, 2020 17.20 17.24 17.20 17.20 210,543 -0.06(-0.35%)
Sep 04, 2020 17.24 17.29 17.21 17.26 280,800 +0.03(+0.17%)
Sep 03, 2020 17.24 17.28 17.22 17.23 184,038 -0.02(-0.12%)
Sep 02, 2020 17.24 17.25 17.24 17.25 126,584 +0.00(+0.00%)
Sep 01, 2020 17.21 17.27 17.21 17.25 152,295 +0.01(+0.06%)
Aug 31, 2020 17.25 17.27 17.22 17.24 153,411 -0.06(-0.35%)
Aug 28, 2020 17.23 17.30 17.22 17.30 264,000 +0.07(+0.41%)
Aug 27, 2020 17.25 17.30 17.23 17.23 244,527 -0.02(-0.12%)
Aug 26, 2020 17.25 17.29 17.23 17.25 156,288 -0.08(-0.46%)
Aug 25, 2020 17.24 17.33 17.21 17.33 369,708 +0.11(+0.64%)
Aug 24, 2020 17.22 17.24 17.20 17.22 226,101 +0.00(+0.00%)
Aug 21, 2020 17.20 17.25 17.19 17.22 371,300 +0.00(+0.00%)
Aug 20, 2020 17.18 17.25 17.17 17.22 398,305 +0.04(+0.23%)
Aug 19, 2020 17.20 17.22 17.16 17.18 87,421 +0.02(+0.12%)
Aug 18, 2020 17.17 17.20 17.13 17.16 183,627 -0.02(-0.12%)
Aug 17, 2020 17.17 17.21 17.16 17.18 256,558 -0.02(-0.12%)
Aug 14, 2020 17.18 17.29 17.18 17.20 300,600 +0.01(+0.06%)
Aug 13, 2020 17.19 17.31 17.18 17.19 242,954 -0.01(-0.06%)
Aug 12, 2020 17.21 17.26 17.15 17.20 454,125 -0.01(-0.06%)
Aug 11, 2020 17.30 17.32 17.17 17.21 557,256 +0.00(+0.00%)
Aug 10, 2020 17.27 17.30 17.17 17.21 718,900 -0.06(-0.35%)
Aug 07, 2020 17.32 17.38 17.21 17.27 536,800 -0.04(-0.23%)
Aug 06, 2020 17.37 17.46 17.21 17.31 779,930 -0.10(-0.57%)
Aug 05, 2020 17.35 17.58 17.28 17.41 856,552 +0.00(+0.00%)
Aug 04, 2020 17.18 17.46 17.15 17.41 1,116,254 +0.23(+1.34%)
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.