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 (%)
Apr 30, 2020
12.92
13.34
12.50
12.98
279,950
-0.29(-2.22%)
Apr 29, 2020
13.42
13.68
13.06
13.27
437,725
+0.33(+2.58%)
Apr 28, 2020
12.52
13.38
12.24
12.94
538,966
+0.76(+6.22%)
Apr 27, 2020
11.66
12.30
11.66
12.18
256,987
+0.52(+4.47%)
Apr 24, 2020
11.42
11.86
11.27
11.66
141,974
+0.25(+2.15%)
Apr 23, 2020
11.57
11.77
11.39
11.42
160,013
-0.27(-2.27%)
Apr 22, 2020
11.89
12.06
11.61
11.68
115,397
-0.01(-0.08%)
Apr 21, 2020
11.38
11.77
11.29
11.69
148,420
+0.01(+0.08%)
Apr 20, 2020
11.92
12.00
11.42
11.68
201,789
-0.45(-3.73%)
Apr 17, 2020
11.95
12.64
11.95
12.13
254,659
+0.39(+3.35%)
Apr 16, 2020
12.29
12.38
11.55
11.74
264,746
-0.41(-3.40%)
Apr 15, 2020
12.17
12.75
11.93
12.15
377,506
-0.67(-5.21%)
Apr 14, 2020
13.39
13.39
12.68
12.82
354,849
-0.19(-1.44%)
Apr 13, 2020
13.20
13.20
12.13
13.01
381,141
-0.36(-2.72%)
Apr 09, 2020
12.57
13.83
12.57
13.37
334,291
+0.94(+7.59%)
Apr 08, 2020
12.78
12.99
11.90
12.43
393,619
-0.20(-1.56%)
Apr 07, 2020
12.42
13.18
12.11
12.63
615,158
+1.19(+10.40%)
Apr 06, 2020
10.61
11.44
10.59
11.44
336,074
+0.99(+9.51%)
Apr 03, 2020
10.22
10.52
9.852
10.44
318,528
+0.07(+0.66%)
Apr 02, 2020
10.54
11.09
10.13
10.37
278,340
-0.30(-2.85%)
Apr 01, 2020
10.39
10.73
10.12
10.68
353,554
-0.10(-0.91%)
Mar 31, 2020
9.931
10.81
9.931
10.78
452,816
+0.59(+5.79%)
Mar 30, 2020
10.66
11.05
9.831
10.19
380,990
-0.40(-3.81%)
Mar 27, 2020
10.27
10.94
10.15
10.59
357,411
-0.02(-0.18%)
Mar 26, 2020
9.783
10.75
9.658
10.61
395,796
+0.84(+8.56%)
Mar 25, 2020
9.004
10.27
8.907
9.773
684,164
+0.73(+8.09%)
Mar 24, 2020
9.398
9.658
8.494
9.042
503,459
+0.06(+0.64%)
Mar 23, 2020
10.18
10.29
8.802
8.984
554,846
-1.28(-12.47%)
Mar 20, 2020
11.14
11.36
10.17
10.26
533,413
-0.75(-6.81%)
Mar 19, 2020
11.63
12.40
10.94
11.01
506,596
-0.89(-7.51%)
Mar 18, 2020
12.99
13.08
10.40
11.91
466,135
-1.84(-13.37%)
Mar 17, 2020
12.66
13.91
12.36
13.75
462,860
+1.18(+9.42%)
Mar 16, 2020
13.05
13.82
12.52
12.56
367,212
-1.58(-11.16%)
Mar 13, 2020
13.94
14.40
12.89
14.14
377,163
+0.78(+5.83%)
Mar 12, 2020
14.68
14.68
12.52
13.36
353,123
-2.10(-13.57%)
Mar 11, 2020
16.26
16.31
15.26
15.46
299,983
-1.11(-6.68%)
Mar 10, 2020
16.61
16.62
15.62
16.56
349,054
+0.24(+1.47%)
Mar 09, 2020
17.14
17.14
16.06
16.32
459,616
-1.60(-8.91%)
Mar 06, 2020
17.77
17.93
17.25
17.92
325,079
-0.15(-0.85%)
Mar 05, 2020
18.07
18.27
17.74
18.07
158,030
-0.22(-1.21%)
Mar 04, 2020
18.35
18.55
17.99
18.30
159,997
+0.07(+0.37%)
Mar 03, 2020
18.10
18.62
17.91
18.23
237,109
+0.14(+0.80%)
Mar 02, 2020
17.28
18.11
17.28
18.08
335,617
+0.85(+4.91%)
Feb 28, 2020
17.63
17.92
17.08
17.24
610,239
-0.76(-4.22%)
Feb 27, 2020
18.57
18.64
17.61
18.00
435,141
-0.66(-3.56%)
Feb 26, 2020
18.77
18.96
18.58
18.66
264,052
-0.10(-0.51%)
Feb 25, 2020
19.37
19.39
18.58
18.76
373,010
-0.60(-3.08%)
Feb 24, 2020
19.19
19.45
19.07
19.35
318,292
-0.20(-1.03%)
Feb 21, 2020
19.56
19.62
19.37
19.56
230,165
+0.02(+0.10%)
Feb 20, 2020
19.28
19.56
19.19
19.54
191,150
+0.24(+1.25%)
Feb 19, 2020
19.68
19.68
19.16
19.30
288,799
-0.40(-2.05%)
Feb 18, 2020
19.75
19.80
19.57
19.70
195,740
-0.06(-0.29%)
Feb 14, 2020
19.64
19.82
19.57
19.76
291,293
+0.12(+0.59%)
Feb 13, 2020
19.51
19.64
19.51
19.64
135,943
+0.12(+0.59%)
Feb 12, 2020
19.50
19.57
19.36
19.53
155,061
+0.05(+0.25%)
Feb 11, 2020
19.47
19.52
19.32
19.48
182,270
+0.02(+0.10%)
Feb 10, 2020
19.62
19.68
19.29
19.46
209,323
-0.25(-1.27%)
Feb 07, 2020
19.77
19.87
19.70
19.71
328,406
+0.00(+0.00%)
Feb 06, 2020
19.65
19.81
19.60
19.71
245,780
+0.13(+0.64%)
Feb 05, 2020
19.31
19.58
19.26
19.58
240,192
+0.25(+1.29%)
Feb 04, 2020
19.31
19.36
19.25
19.33
147,650
+0.05(+0.25%)
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
.