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 (%)
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%)
Jan 04, 2016 10.74 11.32 10.41 10.84 49,015 +0.11(+1.00%)
Dec 31, 2015 11.26 10.74 10.74 10.74 134,653 -0.48(-4.29%)
Dec 30, 2015 11.51 11.67 11.17 11.22 99,063 -0.39(-3.34%)
Dec 29, 2015 11.18 11.62 11.10 11.61 76,790 +0.42(+3.79%)
Dec 28, 2015 11.81 11.81 11.10 11.18 166,932 -0.62(-5.24%)
Dec 24, 2015 11.52 11.80 11.80 11.80 76,884 +0.22(+1.88%)
Dec 23, 2015 11.52 11.73 11.39 11.58 132,321 +0.17(+1.48%)
Dec 22, 2015 11.24 11.64 11.16 11.41 115,912 +0.25(+2.27%)
Dec 21, 2015 10.68 11.17 10.68 11.16 82,017 +0.48(+4.47%)
Dec 18, 2015 10.53 10.72 10.47 10.68 73,187 +0.15(+1.47%)
Dec 17, 2015 10.70 10.78 10.51 10.53 57,269 -0.20(-1.83%)
Dec 16, 2015 10.53 10.78 10.46 10.72 69,818 +0.20(+1.87%)
Dec 15, 2015 10.63 10.82 10.41 10.53 31,146 -0.18(-1.64%)
Dec 14, 2015 10.70 10.77 10.32 10.70 90,380 +0.02(+0.20%)
Dec 11, 2015 10.58 10.78 10.58 10.68 36,652 +0.03(+0.26%)
Dec 10, 2015 10.58 10.73 10.51 10.65 54,045 +0.13(+1.20%)
Dec 09, 2015 10.60 10.72 10.49 10.53 55,243 -0.02(-0.20%)
Dec 08, 2015 10.77 10.79 10.51 10.55 62,772 -0.20(-1.83%)
Dec 07, 2015 10.71 10.80 10.49 10.75 94,142 +0.01(+0.07%)
Dec 04, 2015 10.62 10.74 10.30 10.74 69,953 +0.04(+0.33%)
Dec 03, 2015 10.85 10.88 10.62 10.70 48,102 -0.05(-0.46%)
Dec 02, 2015 10.76 10.89 10.56 10.75 69,802 -0.11(-1.03%)
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.