Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
15.99
16.23
15.97
16.14
42,895
+0.02(+0.15%)
Jan 30, 2017
16.16
16.17
15.96
16.12
36,620
+0.00(+0.00%)
Jan 27, 2017
16.00
16.21
15.84
16.12
36,008
+0.05(+0.29%)
Jan 26, 2017
16.14
16.22
15.92
16.07
36,585
-0.11(-0.68%)
Jan 25, 2017
16.60
16.60
16.06
16.18
51,332
-0.23(-1.43%)
Jan 24, 2017
16.06
16.46
15.99
16.42
62,434
+0.35(+2.19%)
Jan 23, 2017
15.83
16.17
15.81
16.06
56,624
+0.12(+0.78%)
Jan 20, 2017
15.60
15.98
15.51
15.94
83,925
+0.32(+2.05%)
Jan 19, 2017
15.53
15.73
15.46
15.62
48,826
-0.02(-0.15%)
Jan 18, 2017
15.67
15.82
15.53
15.64
63,535
+0.03(+0.20%)
Jan 17, 2017
15.62
15.89
15.53
15.61
54,457
-0.25(-1.57%)
Jan 13, 2017
15.86
15.86
15.86
0
-0.11(-0.68%)
Jan 12, 2017
16.21
16.21
15.60
15.97
117,339
-0.26(-1.59%)
Jan 11, 2017
16.19
16.34
15.99
16.23
130,850
-0.08(-0.48%)
Jan 10, 2017
16.37
16.38
16.14
16.31
71,796
+0.01(+0.05%)
Jan 09, 2017
16.38
16.49
16.10
16.30
73,847
-0.09(-0.52%)
Jan 06, 2017
16.43
16.43
16.33
16.38
33,719
-0.09(-0.57%)
Jan 05, 2017
16.35
16.53
16.33
16.48
70,660
+0.09(+0.57%)
Jan 04, 2017
16.63
16.68
16.30
16.38
114,341
-0.26(-1.55%)
Jan 03, 2017
16.47
16.71
15.98
16.64
106,593
+0.22(+1.33%)
Dec 30, 2016
16.42
16.42
16.42
0
-0.22(-1.31%)
Dec 29, 2016
16.61
16.92
16.40
16.64
122,977
+0.05(+0.28%)
Dec 28, 2016
15.60
16.60
15.60
16.60
108,927
+1.01(+6.50%)
Dec 27, 2016
15.74
15.84
15.54
15.58
87,767
-0.25(-1.55%)
Dec 23, 2016
15.83
15.83
15.83
0
-0.35(-2.18%)
Dec 22, 2016
16.22
16.35
15.99
16.18
58,650
+0.01(+0.05%)
Dec 21, 2016
16.12
16.48
16.01
16.17
86,934
-0.02(-0.09%)
Dec 20, 2016
16.90
16.90
16.05
16.19
141,633
-0.68(-4.01%)
Dec 19, 2016
16.40
16.89
16.13
16.86
219,500
+0.53(+3.24%)
Dec 16, 2016
15.54
16.35
14.98
16.33
356,574
+0.81(+5.24%)
Dec 15, 2016
15.16
15.54
15.16
15.52
114,887
+0.36(+2.38%)
Dec 14, 2016
15.02
15.42
14.91
15.16
177,182
+0.20(+1.33%)
Dec 13, 2016
14.69
14.96
14.67
14.96
109,948
+0.27(+1.83%)
Dec 12, 2016
14.73
14.81
14.67
14.69
89,496
-0.04(-0.26%)
Dec 09, 2016
14.58
14.81
14.58
14.73
243,346
+0.15(+1.00%)
Dec 08, 2016
14.49
14.71
14.49
14.58
1,675,804
-0.93(-5.99%)
Dec 07, 2016
15.84
15.89
15.51
15.51
237,380
-0.04(-0.25%)
Dec 06, 2016
15.41
15.90
15.41
15.55
114,690
+0.25(+1.60%)
Dec 05, 2016
15.31
15.61
15.29
15.31
64,648
+0.01(+0.05%)
Dec 02, 2016
15.24
15.34
15.21
15.30
38,314
+0.02(+0.15%)
Dec 01, 2016
15.31
15.32
15.07
15.28
59,442
+0.06(+0.40%)
Nov 30, 2016
15.21
15.35
15.15
15.21
35,121
+0.02(+0.15%)
Nov 29, 2016
15.26
15.31
15.07
15.19
39,476
+0.02(+0.10%)
Nov 28, 2016
15.33
15.47
15.13
15.18
76,072
-0.15(-0.95%)
Nov 25, 2016
14.85
15.32
14.85
15.32
71,665
+0.50(+3.37%)
Nov 23, 2016
14.82
14.82
14.82
0
+0.31(+2.12%)
Nov 22, 2016
14.12
14.81
14.12
14.52
125,150
+0.35(+2.44%)
Nov 21, 2016
13.95
14.42
13.95
14.17
22,252
+0.28(+1.99%)
Nov 18, 2016
13.86
13.99
13.80
13.89
15,143
-0.01(-0.06%)
Nov 17, 2016
14.03
14.18
13.89
13.90
15,938
-0.10(-0.71%)
Nov 16, 2016
14.20
14.27
13.97
14.00
11,817
-0.14(-0.98%)
Nov 15, 2016
14.32
14.32
14.12
14.14
5,371
-0.29(-2.02%)
Nov 14, 2016
14.28
14.43
14.02
14.43
22,745
+0.08(+0.59%)
Nov 11, 2016
14.24
14.42
14.10
14.35
18,819
+0.08(+0.59%)
Nov 10, 2016
14.14
14.33
13.95
14.26
23,076
+0.12(+0.87%)
Nov 09, 2016
13.59
14.20
13.59
14.14
28,668
+0.43(+3.14%)
Nov 08, 2016
13.58
13.80
13.52
13.71
26,985
-0.04(-0.28%)
Nov 07, 2016
13.61
13.89
13.59
13.75
30,346
+0.11(+0.79%)
Nov 04, 2016
13.61
13.66
13.06
13.64
33,624
-0.04(-0.28%)
Nov 03, 2016
13.53
14.20
13.53
13.68
27,592
-0.13(-0.95%)
Nov 02, 2016
13.91
13.99
13.59
13.81
31,735
-0.20(-1.42%)
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
.