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 (%)
Feb 28, 2019
19.56
19.74
19.09
19.25
235,046
+0.32(+1.71%)
Feb 27, 2019
19.09
19.14
18.87
18.93
94,719
-0.22(-1.13%)
Feb 26, 2019
19.35
19.35
19.08
19.14
99,114
-0.13(-0.70%)
Feb 25, 2019
19.42
19.46
19.17
19.28
142,609
-0.03(-0.14%)
Feb 22, 2019
19.24
19.51
19.16
19.30
113,322
+0.04(+0.23%)
Feb 21, 2019
19.12
19.28
19.02
19.26
158,735
+0.08(+0.42%)
Feb 20, 2019
19.56
19.59
19.08
19.18
138,633
-0.45(-2.29%)
Feb 19, 2019
19.56
19.67
19.48
19.63
105,073
+0.10(+0.51%)
Feb 15, 2019
19.47
19.56
19.42
19.53
120,231
+0.13(+0.69%)
Feb 14, 2019
19.41
19.58
19.30
19.39
68,858
-0.03(-0.14%)
Feb 13, 2019
19.52
19.52
19.32
19.42
66,986
-0.09(-0.46%)
Feb 12, 2019
19.60
19.64
19.34
19.51
163,051
+0.00(+0.00%)
Feb 11, 2019
19.53
19.70
19.43
19.51
177,829
+0.14(+0.74%)
Feb 08, 2019
19.35
19.51
19.29
19.37
98,057
-0.04(-0.23%)
Feb 07, 2019
19.42
19.60
19.36
19.41
98,203
-0.08(-0.41%)
Feb 06, 2019
19.60
19.69
19.43
19.49
93,020
-0.15(-0.78%)
Feb 05, 2019
19.74
19.75
19.56
19.64
123,320
-0.11(-0.55%)
Feb 04, 2019
19.58
19.77
19.38
19.75
119,191
+0.17(+0.87%)
Feb 01, 2019
19.47
19.64
19.08
19.58
157,559
+0.13(+0.65%)
Jan 31, 2019
19.29
19.47
19.13
19.46
198,120
+0.16(+0.84%)
Jan 30, 2019
19.28
19.33
19.18
19.29
136,279
+0.04(+0.23%)
Jan 29, 2019
19.17
19.41
19.11
19.25
125,284
+0.12(+0.61%)
Jan 28, 2019
18.93
19.16
18.87
19.13
115,211
+0.26(+1.38%)
Jan 25, 2019
18.97
19.08
18.70
18.87
109,868
+0.03(+0.14%)
Jan 24, 2019
18.74
18.94
18.67
18.85
67,217
+0.07(+0.38%)
Jan 23, 2019
18.75
18.85
18.58
18.77
107,148
+0.01(+0.05%)
Jan 22, 2019
18.86
18.89
18.56
18.77
108,436
-0.10(-0.52%)
Jan 18, 2019
18.80
19.04
18.72
18.86
161,459
+0.06(+0.33%)
Jan 17, 2019
18.66
18.81
18.57
18.80
117,743
+0.06(+0.34%)
Jan 16, 2019
18.53
18.82
18.53
18.74
111,288
+0.22(+1.21%)
Jan 15, 2019
18.59
18.70
18.38
18.51
136,629
-0.04(-0.19%)
Jan 14, 2019
19.11
19.20
18.51
18.55
165,421
-0.51(-2.68%)
Jan 11, 2019
18.55
19.06
18.46
19.06
319,688
+0.48(+2.56%)
Jan 10, 2019
18.55
18.81
18.46
18.59
141,493
-0.03(-0.14%)
Jan 09, 2019
18.42
18.63
18.21
18.61
106,813
+0.20(+1.07%)
Jan 08, 2019
18.24
18.43
18.16
18.42
150,422
+0.30(+1.63%)
Jan 07, 2019
17.87
18.32
17.75
18.12
144,506
+0.37(+2.07%)
Jan 04, 2019
17.66
18.09
17.66
17.75
146,082
+0.13(+0.76%)
Jan 03, 2019
17.65
17.94
17.57
17.62
157,441
-0.08(-0.46%)
Jan 02, 2019
17.56
17.71
17.24
17.70
208,682
-0.09(-0.50%)
Dec 31, 2018
17.84
17.97
17.54
17.79
154,217
+0.14(+0.81%)
Dec 28, 2018
17.63
17.89
17.49
17.64
204,141
+0.07(+0.40%)
Dec 27, 2018
17.55
17.70
17.13
17.57
170,362
-0.14(-0.80%)
Dec 26, 2018
17.27
17.76
17.03
17.71
248,249
+0.48(+2.81%)
Dec 24, 2018
17.51
17.57
17.23
17.23
272,756
-0.34(-1.91%)
Dec 21, 2018
18.05
18.28
17.53
17.56
351,691
-0.48(-2.64%)
Dec 20, 2018
18.19
18.32
17.94
18.04
556,128
-0.19(-1.02%)
Dec 19, 2018
18.22
18.45
18.12
18.23
242,299
+0.04(+0.24%)
Dec 18, 2018
18.19
18.38
18.07
18.18
252,735
+0.06(+0.34%)
Dec 17, 2018
18.68
18.89
18.05
18.12
568,368
-0.44(-2.38%)
Dec 14, 2018
18.59
18.89
18.53
18.56
263,229
-0.08(-0.43%)
Dec 13, 2018
18.56
18.72
18.53
18.64
187,457
+0.11(+0.62%)
Dec 12, 2018
19.02
19.02
18.42
18.53
289,061
-0.50(-2.64%)
Dec 11, 2018
19.20
19.20
18.82
19.03
318,965
-0.13(-0.69%)
Dec 10, 2018
19.39
19.43
19.07
19.16
465,790
-0.21(-1.09%)
Dec 07, 2018
19.31
19.44
19.22
19.37
243,836
-0.02(-0.09%)
Dec 06, 2018
18.70
19.41
18.68
19.39
466,238
+0.59(+3.14%)
Dec 04, 2018
18.78
18.91
18.74
18.80
541,203
-0.04(-0.19%)
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
.