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 (%)
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%)
Dec 01, 2015 11.13 11.13 10.76 10.87 80,817 -0.32(-2.89%)
Nov 30, 2015 10.91 11.22 10.91 11.19 72,473 +0.22(+1.98%)
Nov 27, 2015 10.75 11.06 10.75 10.97 58,670 +0.22(+2.09%)
Nov 25, 2015 11.19 10.75 10.75 10.75 76,172 -0.46(-4.13%)
Nov 24, 2015 11.42 11.42 10.99 11.21 119,779 -0.20(-1.78%)
Nov 23, 2015 11.20 11.41 10.96 11.41 78,718 +0.22(+1.94%)
Nov 20, 2015 11.01 11.53 10.78 11.20 242,164 +0.19(+1.72%)
Nov 19, 2015 10.88 11.05 10.78 11.01 95,647 +0.10(+0.90%)
Nov 18, 2015 11.08 11.09 10.80 10.91 75,396 -0.11(-1.02%)
Nov 17, 2015 10.97 11.17 10.76 11.02 63,119 +0.06(+0.51%)
Nov 16, 2015 11.13 11.16 10.84 10.96 110,074 -0.17(-1.51%)
Nov 13, 2015 11.30 11.30 11.03 11.13 96,127 -0.18(-1.57%)
Nov 12, 2015 11.15 11.58 11.15 11.31 153,409 +0.42(+3.89%)
Nov 11, 2015 10.79 11.11 10.78 10.89 204,338 +0.32(+2.99%)
Nov 10, 2015 12.64 12.64 9.973 10.57 498,680 -2.16(-16.99%)
Nov 09, 2015 12.64 12.80 12.54 12.73 172,307 +0.11(+0.89%)
Nov 06, 2015 12.87 13.01 12.62 12.62 20,488 -0.07(-0.55%)
Nov 05, 2015 12.72 12.82 12.59 12.69 9,166 -0.01(-0.06%)
Nov 04, 2015 12.80 12.85 12.55 12.70 17,637 -0.06(-0.44%)
Nov 03, 2015 12.66 12.99 12.47 12.75 21,672 -0.01(-0.05%)
Nov 02, 2015 13.06 13.06 12.68 12.76 18,043 -0.28(-2.15%)
Oct 30, 2015 12.73 13.15 12.73 13.04 18,748 +0.32(+2.54%)
Oct 29, 2015 12.99 13.13 12.64 12.72 16,147 -0.16(-1.25%)
Oct 28, 2015 13.05 13.24 12.80 12.88 35,673 -0.06(-0.49%)
Oct 27, 2015 13.02 13.26 12.94 12.94 18,019 -0.13(-0.97%)
Oct 26, 2015 13.15 13.19 12.99 13.07 3,203 +0.15(+1.20%)
Oct 23, 2015 12.93 13.13 12.92 12.92 11,156 +0.04(+0.27%)
Oct 22, 2015 13.14 13.26 12.84 12.88 7,368 -0.23(-1.77%)
Oct 21, 2015 13.33 13.34 13.09 13.11 9,482 -0.16(-1.22%)
Oct 20, 2015 13.27 13.34 13.04 13.27 18,087 +0.00(+0.00%)
Oct 19, 2015 13.33 13.34 13.24 13.27 6,233 -0.07(-0.53%)
Oct 16, 2015 13.37 13.37 13.18 13.34 36,151 +0.01(+0.11%)
Oct 15, 2015 12.98 13.34 12.76 13.33 36,544 +0.47(+3.66%)
Oct 14, 2015 12.74 12.90 12.73 12.86 10,013 +0.06(+0.49%)
Oct 13, 2015 13.23 13.25 12.73 12.80 16,218 -0.43(-3.24%)
Oct 12, 2015 13.30 13.30 13.01 13.23 6,885 +0.03(+0.21%)
Oct 09, 2015 13.18 13.20 12.93 13.20 13,844 +0.15(+1.13%)
Oct 08, 2015 13.22 13.23 13.05 13.05 6,730 -0.23(-1.74%)
Oct 07, 2015 13.28 13.34 13.10 13.28 20,560 +0.01(+0.11%)
Oct 06, 2015 13.04 13.34 13.04 13.27 13,826 +0.26(+2.00%)
Oct 05, 2015 12.96 13.15 12.82 13.01 5,968 -0.02(-0.16%)
Oct 02, 2015 12.47 13.05 12.47 13.03 66,217 +0.11(+0.82%)
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.