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, 2018
14.78
14.89
14.72
14.79
156,690
+0.01(+0.06%)
Jan 30, 2018
15.13
15.13
14.74
14.78
171,745
-0.34(-2.26%)
Jan 29, 2018
15.26
15.27
15.01
15.13
162,760
-0.13(-0.87%)
Jan 26, 2018
15.44
15.44
15.18
15.26
94,260
-0.16(-1.03%)
Jan 25, 2018
15.49
15.52
15.22
15.42
136,936
-0.09(-0.59%)
Jan 24, 2018
15.79
15.82
15.30
15.51
126,514
-0.33(-2.10%)
Jan 23, 2018
15.30
15.91
15.28
15.84
164,356
+0.58(+3.77%)
Jan 22, 2018
15.26
15.41
15.25
15.27
98,520
+0.01(+0.05%)
Jan 19, 2018
15.16
15.35
15.13
15.26
126,048
+0.09(+0.60%)
Jan 18, 2018
15.38
15.44
15.17
15.17
162,859
-0.27(-1.73%)
Jan 17, 2018
15.33
15.60
15.24
15.44
124,269
+0.12(+0.76%)
Jan 16, 2018
15.44
15.69
15.32
15.32
188,444
-0.11(-0.70%)
Jan 12, 2018
15.43
15.43
15.43
0
-0.18(-1.12%)
Jan 11, 2018
15.59
15.79
15.48
15.60
126,775
+0.03(+0.16%)
Jan 10, 2018
15.64
15.08
15.58
213,726
+0.18(+1.19%)
Jan 09, 2018
15.89
15.89
15.35
15.39
136,666
-0.44(-2.79%)
Jan 08, 2018
15.38
16.06
15.27
15.84
279,313
+0.43(+2.76%)
Jan 05, 2018
15.44
15.49
15.33
15.41
206,406
+0.03(+0.22%)
Jan 04, 2018
15.67
15.82
15.36
15.38
415,387
-0.31(-1.97%)
Jan 03, 2018
15.93
16.01
15.65
15.69
220,564
-0.23(-1.47%)
Jan 02, 2018
15.87
16.05
15.85
15.92
202,917
+0.07(+0.42%)
Dec 29, 2017
15.85
15.85
15.85
0
+0.09(+0.58%)
Dec 28, 2017
15.72
15.86
15.72
15.76
311,131
+0.02(+0.10%)
Dec 27, 2017
15.69
15.90
15.69
15.74
155,196
+0.05(+0.31%)
Dec 26, 2017
15.72
15.83
15.67
15.69
224,330
-0.10(-0.62%)
Dec 22, 2017
15.98
15.98
15.73
15.79
252,901
-0.28(-1.73%)
Dec 21, 2017
15.84
16.17
15.80
16.07
238,112
+0.23(+1.45%)
Dec 20, 2017
16.09
16.15
15.74
15.84
289,473
-0.25(-1.58%)
Dec 19, 2017
16.62
16.68
16.09
16.10
367,650
-0.44(-2.67%)
Dec 18, 2017
16.56
16.65
16.45
16.54
238,612
-0.02(-0.15%)
Dec 15, 2017
16.57
16.76
16.56
16.56
366,151
+0.02(+0.10%)
Dec 14, 2017
16.47
16.75
16.42
16.55
246,623
+0.08(+0.50%)
Dec 13, 2017
16.51
16.78
16.42
16.46
174,002
-0.11(-0.64%)
Dec 12, 2017
16.62
16.78
16.51
16.57
101,842
-0.02(-0.10%)
Dec 11, 2017
16.46
16.73
16.46
16.59
65,374
+0.07(+0.45%)
Dec 08, 2017
16.31
16.60
16.14
16.51
105,124
+0.00(+0.00%)
Dec 07, 2017
16.44
16.50
16.10
281,107
+0.00(+0.00%)
Dec 06, 2017
16.52
16.60
16.37
16.40
136,293
-0.17(-1.04%)
Dec 05, 2017
16.68
16.68
16.50
16.57
135,564
-0.16(-0.98%)
Dec 04, 2017
16.98
16.98
16.65
16.73
168,778
-0.18(-1.06%)
Dec 01, 2017
16.87
16.95
16.50
16.91
115,153
+0.01(+0.05%)
Nov 30, 2017
16.97
16.97
16.73
16.91
105,145
+0.02(+0.15%)
Nov 29, 2017
16.84
17.21
16.84
16.88
148,825
-0.01(-0.05%)
Nov 28, 2017
16.73
16.91
16.59
16.89
111,762
+0.25(+1.48%)
Nov 27, 2017
16.64
16.81
16.63
16.64
139,722
+0.00(+0.00%)
Nov 24, 2017
16.63
16.64
16.37
16.64
63,965
+0.11(+0.64%)
Nov 22, 2017
16.55
16.73
16.51
16.54
91,246
+0.01(+0.05%)
Nov 21, 2017
16.86
16.94
16.46
16.53
130,884
-0.34(-1.99%)
Nov 20, 2017
16.53
16.87
16.41
16.87
139,407
+0.37(+2.23%)
Nov 17, 2017
16.51
16.80
16.41
16.50
196,984
-0.10(-0.59%)
Nov 16, 2017
16.35
16.72
16.35
16.60
109,681
+0.19(+1.15%)
Nov 15, 2017
16.38
16.57
16.27
16.41
80,594
-0.01(-0.05%)
Nov 14, 2017
16.42
16.48
16.26
16.42
127,975
+0.02(+0.15%)
Nov 13, 2017
16.65
16.83
16.26
16.39
384,956
-0.24(-1.43%)
Nov 10, 2017
16.82
17.19
16.59
16.63
219,417
-0.21(-1.26%)
Nov 09, 2017
16.66
17.00
16.47
16.84
244,037
+0.09(+0.54%)
Nov 08, 2017
16.82
16.86
16.60
16.75
208,875
-0.08(-0.49%)
Nov 07, 2017
16.56
16.91
16.38
16.83
287,013
+0.26(+1.58%)
Nov 06, 2017
16.38
16.69
16.35
16.57
158,118
+0.10(+0.60%)
Nov 03, 2017
16.19
16.49
16.12
16.47
107,003
+0.35(+2.18%)
Nov 02, 2017
16.74
16.74
16.05
16.12
357,533
-0.71(-4.23%)
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
.