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, 2020
19.37
19.42
19.14
19.23
229,229
-0.10(-0.50%)
Jan 30, 2020
19.22
19.38
19.20
19.32
268,886
+0.07(+0.35%)
Jan 29, 2020
19.33
19.36
19.23
19.26
157,666
-0.01(-0.05%)
Jan 28, 2020
19.24
19.30
19.17
19.27
218,642
+0.12(+0.60%)
Jan 27, 2020
19.10
19.21
18.84
19.15
327,793
-0.05(-0.25%)
Jan 24, 2020
18.95
19.25
18.82
19.20
421,761
+0.47(+2.52%)
Jan 23, 2020
18.52
18.78
18.48
18.73
133,168
+0.21(+1.14%)
Jan 22, 2020
18.52
18.57
18.42
18.52
150,633
+0.06(+0.31%)
Jan 21, 2020
18.41
18.51
18.34
18.46
213,211
+0.05(+0.26%)
Jan 17, 2020
18.31
18.46
18.12
18.41
242,328
+0.12(+0.63%)
Jan 16, 2020
18.22
18.39
18.22
18.30
206,695
+0.12(+0.64%)
Jan 15, 2020
18.12
18.41
18.05
18.18
314,824
+0.09(+0.48%)
Jan 14, 2020
18.04
18.17
17.93
18.09
298,415
+0.04(+0.21%)
Jan 13, 2020
17.87
18.12
17.81
18.06
343,480
+0.20(+1.13%)
Jan 10, 2020
17.68
17.90
17.59
17.85
314,372
+0.15(+0.87%)
Jan 09, 2020
17.68
17.88
17.62
17.70
203,027
-0.02(-0.11%)
Jan 08, 2020
17.86
17.87
17.66
17.72
255,301
-0.13(-0.75%)
Jan 07, 2020
18.18
18.23
17.80
17.85
280,971
-0.41(-2.26%)
Jan 06, 2020
18.26
18.38
18.06
18.27
313,358
+0.01(+0.05%)
Jan 03, 2020
18.04
18.36
18.04
18.26
412,301
+0.17(+0.96%)
Jan 02, 2020
18.52
18.52
18.01
18.08
359,282
-0.33(-1.78%)
Dec 31, 2019
18.28
18.48
18.24
18.41
666,273
+0.07(+0.37%)
Dec 30, 2019
18.33
18.43
18.18
18.34
693,656
+0.00(+0.00%)
Dec 27, 2019
18.50
18.50
18.31
18.34
145,673
-0.08(-0.41%)
Dec 26, 2019
18.32
18.61
18.32
18.42
195,774
+0.09(+0.52%)
Dec 24, 2019
18.36
18.42
18.18
18.32
123,970
-0.08(-0.41%)
Dec 23, 2019
18.63
18.63
18.15
18.40
372,434
-0.07(-0.36%)
Dec 20, 2019
19.03
19.03
18.36
18.47
998,643
-0.39(-2.05%)
Dec 19, 2019
18.52
18.94
18.32
18.85
618,963
+0.34(+1.84%)
Dec 18, 2019
17.81
18.53
17.64
18.51
743,658
+0.78(+4.42%)
Dec 17, 2019
16.54
17.76
16.54
17.73
947,061
+1.11(+6.71%)
Dec 16, 2019
16.73
16.88
16.53
16.62
337,280
-0.10(-0.62%)
Dec 13, 2019
16.50
16.74
16.45
16.72
285,417
+0.14(+0.85%)
Dec 12, 2019
16.71
16.84
16.52
16.58
186,987
-0.14(-0.85%)
Dec 11, 2019
16.90
16.91
16.63
16.72
165,735
-0.19(-1.12%)
Dec 10, 2019
16.90
16.99
16.84
16.91
189,855
+0.02(+0.11%)
Dec 09, 2019
16.56
16.96
16.56
16.89
198,981
+0.37(+2.23%)
Dec 06, 2019
16.44
16.69
16.44
16.52
198,394
+0.07(+0.40%)
Dec 05, 2019
16.48
16.59
16.42
16.45
200,410
-0.07(-0.40%)
Dec 04, 2019
16.58
16.62
16.45
16.52
182,944
-0.03(-0.17%)
Dec 03, 2019
16.32
16.62
16.31
16.55
206,661
+0.16(+0.98%)
Dec 02, 2019
16.49
16.52
16.32
16.39
195,473
-0.12(-0.74%)
Nov 29, 2019
16.44
16.53
16.41
16.51
85,752
+0.04(+0.23%)
Nov 27, 2019
16.36
16.51
16.29
16.47
187,913
+0.12(+0.75%)
Nov 26, 2019
16.44
16.55
16.27
16.35
646,074
-0.07(-0.40%)
Nov 25, 2019
16.42
16.50
16.33
16.42
264,231
-0.02(-0.11%)
Nov 22, 2019
16.56
16.60
16.43
16.44
195,642
-0.09(-0.57%)
Nov 21, 2019
16.66
16.71
16.50
16.53
170,942
-0.20(-1.19%)
Nov 20, 2019
16.62
16.79
16.58
16.73
241,755
+0.07(+0.40%)
Nov 19, 2019
16.77
16.81
16.64
16.66
195,259
-0.01(-0.06%)
Nov 18, 2019
16.62
16.77
16.58
16.67
173,787
-0.02(-0.11%)
Nov 15, 2019
16.64
16.84
16.62
16.69
206,652
+0.10(+0.63%)
Nov 14, 2019
16.63
16.79
16.50
16.59
248,528
-0.04(-0.23%)
Nov 13, 2019
16.71
16.77
16.54
16.62
193,370
-0.07(-0.40%)
Nov 12, 2019
16.75
16.80
16.58
16.69
323,376
-0.06(-0.34%)
Nov 11, 2019
16.62
16.75
16.37
16.75
343,672
-0.10(-0.62%)
Nov 08, 2019
16.42
16.96
16.36
16.85
487,411
+0.40(+2.41%)
Nov 07, 2019
16.64
16.73
16.26
16.45
388,159
-0.14(-0.85%)
Nov 06, 2019
16.80
16.90
16.44
16.60
477,620
-0.25(-1.51%)
Nov 05, 2019
17.30
17.33
16.69
16.85
527,847
-0.49(-2.83%)
Nov 04, 2019
17.77
17.85
17.16
17.34
628,762
-0.59(-3.27%)
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
.