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 (%)
Nov 05, 2020
17.22
17.22
17.22
0
-0.04(-0.23%)
Nov 04, 2020
17.20
17.26
17.18
17.26
1,346,123
+0.04(+0.23%)
Nov 03, 2020
17.27
17.28
17.16
17.22
1,995,015
-0.05(-0.29%)
Nov 02, 2020
17.30
17.30
17.27
17.27
703,185
-0.02(-0.12%)
Oct 30, 2020
17.28
17.29
17.28
17.29
883,600
+0.02(+0.12%)
Oct 29, 2020
17.25
17.27
17.24
17.27
890,304
+0.01(+0.06%)
Oct 28, 2020
17.25
17.27
17.22
17.26
992,319
+0.00(+0.00%)
Oct 27, 2020
17.24
17.27
17.24
17.26
327,998
-0.02(-0.12%)
Oct 26, 2020
17.26
17.29
17.22
17.28
1,172,281
+0.05(+0.29%)
Oct 23, 2020
17.22
17.24
17.22
17.23
357,900
+0.00(+0.00%)
Oct 22, 2020
17.23
17.24
17.20
17.23
298,952
+0.01(+0.06%)
Oct 21, 2020
17.21
17.23
17.20
17.22
420,481
+0.01(+0.06%)
Oct 20, 2020
17.21
17.22
17.20
17.21
203,518
+0.01(+0.06%)
Oct 19, 2020
17.19
17.23
17.18
17.20
338,378
+0.00(+0.00%)
Oct 16, 2020
17.17
17.23
17.16
17.20
464,200
+0.03(+0.17%)
Oct 15, 2020
17.17
17.18
17.16
17.17
102,581
-0.01(-0.06%)
Oct 14, 2020
17.18
17.19
17.17
17.18
129,555
+0.00(+0.00%)
Oct 13, 2020
17.20
17.21
17.18
17.18
159,624
-0.02(-0.12%)
Oct 12, 2020
17.17
17.22
17.17
17.20
153,145
+0.01(+0.06%)
Oct 09, 2020
17.17
17.19
17.16
17.19
200,500
+0.03(+0.17%)
Oct 08, 2020
17.17
17.20
17.15
17.16
525,165
+0.00(+0.00%)
Oct 07, 2020
17.17
17.17
17.14
17.16
451,859
+0.03(+0.18%)
Oct 06, 2020
17.17
17.17
17.13
17.13
447,756
-0.04(-0.23%)
Oct 05, 2020
17.18
17.20
17.14
17.17
392,639
+0.00(+0.00%)
Oct 02, 2020
17.13
17.20
17.13
17.17
215,900
+0.02(+0.12%)
Oct 01, 2020
17.17
17.17
17.14
17.15
337,001
+0.01(+0.06%)
Sep 30, 2020
17.16
17.18
17.14
17.14
246,056
-0.03(-0.17%)
Sep 29, 2020
17.15
17.17
17.13
17.17
227,045
+0.02(+0.12%)
Sep 28, 2020
17.18
17.19
17.14
17.15
244,569
+0.00(+0.00%)
Sep 25, 2020
17.13
17.18
17.13
17.15
220,800
+0.02(+0.12%)
Sep 24, 2020
17.15
17.17
17.10
17.13
226,093
-0.01(-0.06%)
Sep 23, 2020
17.14
17.18
17.11
17.14
291,078
-0.01(-0.06%)
Sep 22, 2020
17.18
17.19
17.12
17.15
264,847
+0.03(+0.18%)
Sep 21, 2020
17.20
17.21
17.12
17.12
290,399
-0.09(-0.52%)
Sep 18, 2020
17.26
17.26
17.19
17.21
1,078,700
-0.05(-0.29%)
Sep 17, 2020
17.23
17.26
17.20
17.26
355,144
-0.01(-0.06%)
Sep 16, 2020
17.25
17.27
17.21
17.27
172,586
+0.06(+0.35%)
Sep 15, 2020
17.24
17.27
17.20
17.21
242,323
-0.04(-0.23%)
Sep 14, 2020
17.23
17.28
17.23
17.25
149,154
+0.04(+0.23%)
Sep 11, 2020
17.20
17.25
17.20
17.21
139,700
+0.00(+0.00%)
Sep 10, 2020
17.18
17.25
17.18
17.21
129,585
+0.00(+0.00%)
Sep 09, 2020
17.20
17.25
17.20
17.21
276,561
+0.01(+0.06%)
Sep 08, 2020
17.20
17.24
17.20
17.20
210,543
-0.06(-0.35%)
Sep 04, 2020
17.24
17.29
17.21
17.26
280,800
+0.03(+0.17%)
Sep 03, 2020
17.24
17.28
17.22
17.23
184,038
-0.02(-0.12%)
Sep 02, 2020
17.24
17.25
17.24
17.25
126,584
+0.00(+0.00%)
Sep 01, 2020
17.21
17.27
17.21
17.25
152,295
+0.01(+0.06%)
Aug 31, 2020
17.25
17.27
17.22
17.24
153,411
-0.06(-0.35%)
Aug 28, 2020
17.23
17.30
17.22
17.30
264,000
+0.07(+0.41%)
Aug 27, 2020
17.25
17.30
17.23
17.23
244,527
-0.02(-0.12%)
Aug 26, 2020
17.25
17.29
17.23
17.25
156,288
-0.08(-0.46%)
Aug 25, 2020
17.24
17.33
17.21
17.33
369,708
+0.11(+0.64%)
Aug 24, 2020
17.22
17.24
17.20
17.22
226,101
+0.00(+0.00%)
Aug 21, 2020
17.20
17.25
17.19
17.22
371,300
+0.00(+0.00%)
Aug 20, 2020
17.18
17.25
17.17
17.22
398,305
+0.04(+0.23%)
Aug 19, 2020
17.20
17.22
17.16
17.18
87,421
+0.02(+0.12%)
Aug 18, 2020
17.17
17.20
17.13
17.16
183,627
-0.02(-0.12%)
Aug 17, 2020
17.17
17.21
17.16
17.18
256,558
-0.02(-0.12%)
Aug 14, 2020
17.18
17.29
17.18
17.20
300,600
+0.01(+0.06%)
Aug 13, 2020
17.19
17.31
17.18
17.19
242,954
-0.01(-0.06%)
Aug 12, 2020
17.21
17.26
17.15
17.20
454,125
-0.01(-0.06%)
Aug 11, 2020
17.30
17.32
17.17
17.21
557,256
+0.00(+0.00%)
Aug 10, 2020
17.27
17.30
17.17
17.21
718,900
-0.06(-0.35%)
Aug 07, 2020
17.32
17.38
17.21
17.27
536,800
-0.04(-0.23%)
Aug 06, 2020
17.37
17.46
17.21
17.31
779,930
-0.10(-0.57%)
Aug 05, 2020
17.35
17.58
17.28
17.41
856,552
+0.00(+0.00%)
Aug 04, 2020
17.18
17.46
17.15
17.41
1,116,254
+0.23(+1.34%)
Aug 03, 2020
17.30
17.45
17.10
17.18
3,372,873
+3.17(+22.63%)
Jul 31, 2020
13.94
14.02
13.57
14.01
114,300
-0.03(-0.21%)
Jul 30, 2020
13.66
14.14
13.61
14.04
109,255
+0.10(+0.72%)
Jul 29, 2020
13.92
14.10
13.64
13.94
122,646
+0.03(+0.22%)
Jul 28, 2020
13.38
14.06
13.38
13.91
127,926
+0.44(+3.27%)
Jul 27, 2020
13.61
13.66
13.19
13.47
122,612
-0.17(-1.25%)
Jul 24, 2020
13.98
13.98
13.55
13.64
87,400
-0.35(-2.50%)
Jul 23, 2020
14.03
14.15
13.77
13.99
94,446
-0.14(-0.99%)
Jul 22, 2020
13.70
14.19
13.70
14.13
75,555
+0.27(+1.95%)
Jul 21, 2020
13.64
13.95
13.54
13.86
114,802
+0.31(+2.29%)
Jul 20, 2020
13.90
13.94
13.46
13.55
143,746
-0.45(-3.21%)
Jul 17, 2020
13.77
14.07
13.55
14.00
113,100
+0.26(+1.89%)
Jul 16, 2020
13.91
14.02
13.56
13.74
135,648
-0.24(-1.72%)
Jul 15, 2020
13.99
14.15
13.67
13.98
141,725
+0.39(+2.87%)
Jul 14, 2020
13.40
13.67
13.21
13.59
120,626
+0.27(+2.03%)
Jul 13, 2020
13.36
13.58
13.17
13.32
133,708
-0.04(-0.30%)
Jul 10, 2020
12.90
13.41
12.90
13.36
152,500
+0.44(+3.41%)
Jul 09, 2020
13.25
13.28
12.81
12.92
262,472
-0.37(-2.78%)
Jul 08, 2020
13.32
13.53
12.95
13.29
283,982
-0.06(-0.45%)
Jul 07, 2020
13.50
13.57
13.10
13.35
121,548
-0.35(-2.55%)
Jul 06, 2020
14.30
14.30
13.53
13.70
175,362
-0.35(-2.49%)
Jul 02, 2020
13.98
14.14
13.58
14.05
126,900
+0.25(+1.81%)
Jul 01, 2020
13.68
13.97
13.50
13.80
209,423
+0.12(+0.88%)
Jun 30, 2020
13.44
13.75
13.44
13.68
152,175
+0.16(+1.18%)
Jun 29, 2020
13.12
13.56
12.88
13.52
183,353
+0.40(+3.07%)
Jun 26, 2020
12.81
13.19
12.63
13.12
408,228
+0.20(+1.52%)
Jun 25, 2020
12.72
12.98
12.44
12.92
239,388
+0.04(+0.31%)
Jun 24, 2020
13.11
13.11
12.44
12.88
242,565
-0.42(-3.18%)
Jun 23, 2020
13.63
13.64
13.22
13.30
116,922
-0.12(-0.88%)
Jun 22, 2020
13.81
13.89
13.21
13.42
200,084
-0.47(-3.40%)
Jun 19, 2020
14.01
14.20
13.84
13.89
299,713
-0.24(-1.67%)
Jun 18, 2020
13.93
14.30
13.92
14.13
320,055
-0.01(-0.07%)
Jun 17, 2020
14.53
14.53
13.92
14.14
234,772
-0.36(-2.51%)
Jun 16, 2020
14.97
15.06
14.38
14.50
186,002
+0.16(+1.10%)
Jun 15, 2020
13.77
14.48
13.69
14.35
279,198
+0.00(+0.00%)
Jun 12, 2020
14.47
14.69
13.87
14.35
217,132
+0.45(+3.26%)
Jun 11, 2020
14.08
14.41
13.84
13.89
272,550
-0.97(-6.55%)
Jun 10, 2020
15.13
15.42
14.55
14.87
192,554
-0.47(-3.08%)
Jun 09, 2020
15.49
15.55
15.00
15.34
257,051
-0.55(-3.47%)
Jun 08, 2020
15.57
16.12
15.55
15.89
522,641
+0.76(+5.00%)
Jun 05, 2020
14.60
15.50
14.60
15.13
454,095
+1.00(+7.10%)
Jun 04, 2020
13.69
14.27
13.60
14.13
255,215
+0.38(+2.79%)
Jun 03, 2020
13.26
13.87
13.14
13.75
298,231
+0.75(+5.75%)
Jun 02, 2020
12.56
13.16
12.47
13.00
189,585
+0.58(+4.67%)
Jun 01, 2020
11.95
12.56
11.76
12.42
432,091
+0.55(+4.64%)
May 29, 2020
12.00
12.02
11.61
11.87
491,725
-0.21(-1.71%)
May 28, 2020
12.32
12.32
11.92
12.07
391,009
-0.09(-0.73%)
May 27, 2020
12.36
12.36
11.77
12.16
695,064
+0.17(+1.39%)
May 26, 2020
11.80
12.10
11.75
12.00
396,332
+0.39(+3.39%)
May 22, 2020
11.75
11.91
11.19
11.60
325,342
-0.06(-0.51%)
May 21, 2020
11.75
12.26
11.56
11.66
419,571
-0.09(-0.75%)
May 20, 2020
11.68
11.84
11.42
11.75
222,393
+0.33(+2.93%)
May 19, 2020
11.53
11.70
11.23
11.42
185,365
-0.22(-1.86%)
May 18, 2020
11.69
12.06
11.61
11.63
272,392
+0.49(+4.41%)
May 15, 2020
11.18
11.26
10.89
11.14
137,906
-0.09(-0.79%)
May 14, 2020
11.01
11.24
10.56
11.23
182,634
-0.06(-0.52%)
May 13, 2020
11.55
11.79
11.00
11.29
253,652
-0.36(-3.12%)
May 12, 2020
12.40
12.40
11.61
11.65
220,817
-0.75(-6.03%)
May 11, 2020
12.63
12.87
12.12
12.40
247,178
-0.42(-3.30%)
May 08, 2020
12.34
13.68
11.93
12.82
548,169
+0.33(+2.68%)
May 07, 2020
12.17
12.87
12.02
12.49
232,078
+0.55(+4.61%)
May 06, 2020
12.14
12.27
11.58
11.94
227,375
-0.22(-1.78%)
May 05, 2020
12.06
12.50
12.06
12.15
204,997
+0.26(+2.15%)
May 04, 2020
11.81
12.06
11.56
11.90
288,958
-0.48(-3.89%)
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
.