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 (%)
May 31, 2016
10.23
10.58
10.13
10.22
84,930
+0.10(+0.94%)
May 27, 2016
10.13
10.12
10.12
10.12
140,691
-0.01(-0.14%)
May 26, 2016
10.08
10.28
10.08
10.13
62,746
+0.07(+0.65%)
May 25, 2016
10.86
10.86
10.03
10.07
72,430
-0.71(-6.55%)
May 24, 2016
10.57
11.16
10.55
10.77
134,967
+0.21(+1.95%)
May 23, 2016
10.40
10.88
10.38
10.57
109,056
+0.32(+3.08%)
May 20, 2016
9.966
10.29
9.966
10.25
45,236
+0.29(+2.95%)
May 19, 2016
9.944
10.04
9.870
9.958
35,197
-0.04(-0.37%)
May 18, 2016
9.826
10.26
9.775
9.995
43,238
+0.07(+0.74%)
May 17, 2016
9.616
10.00
9.616
9.922
35,051
+0.32(+3.37%)
May 16, 2016
9.767
9.958
9.510
9.598
76,368
-0.09(-0.91%)
May 13, 2016
9.444
9.833
9.444
9.687
73,670
+0.26(+2.81%)
May 12, 2016
9.508
9.508
9.040
9.422
40,619
+0.00(+0.00%)
May 11, 2016
9.040
9.422
8.900
9.422
40,985
+0.43(+4.74%)
May 10, 2016
9.238
9.348
8.834
8.996
42,938
-0.15(-1.69%)
May 09, 2016
9.620
9.724
9.091
9.150
69,532
-0.49(-5.03%)
May 06, 2016
9.481
9.852
9.481
9.635
105,525
+0.32(+3.39%)
May 05, 2016
7.739
9.451
7.739
9.319
313,206
+1.76(+23.35%)
May 04, 2016
7.518
7.761
7.496
7.555
77,024
+0.09(+1.18%)
May 03, 2016
8.018
8.144
7.423
7.467
90,086
-0.51(-6.45%)
May 02, 2016
8.275
8.275
7.964
7.981
146,178
-0.33(-3.98%)
Apr 29, 2016
8.547
8.547
8.084
8.312
76,886
-0.07(-0.88%)
Apr 28, 2016
8.349
8.415
8.165
8.386
78,652
-0.09(-1.04%)
Apr 27, 2016
8.511
8.562
8.323
8.474
63,818
-0.07(-0.77%)
Apr 26, 2016
8.180
8.647
8.106
8.540
172,524
+0.40(+4.87%)
Apr 25, 2016
8.305
8.437
8.121
8.143
55,487
-0.18(-2.12%)
Apr 22, 2016
8.143
8.430
8.099
8.320
88,427
+0.05(+0.62%)
Apr 21, 2016
8.525
8.569
8.026
8.268
101,509
-0.18(-2.17%)
Apr 20, 2016
8.665
8.694
8.386
8.452
84,624
-0.11(-1.29%)
Apr 19, 2016
8.084
8.584
7.585
8.562
102,763
+0.43(+5.33%)
Apr 18, 2016
8.209
8.342
7.762
8.128
254,222
-0.12(-1.51%)
Apr 15, 2016
8.930
8.930
8.253
8.253
166,163
-0.59(-6.65%)
Apr 14, 2016
8.841
8.886
8.827
8.841
55,365
+0.00(+0.00%)
Apr 13, 2016
8.856
8.913
8.834
8.841
77,845
-0.04(-0.50%)
Apr 12, 2016
8.930
8.930
8.819
8.885
51,390
-0.04(-0.49%)
Apr 11, 2016
8.981
9.032
8.819
8.930
179,522
+0.01(+0.08%)
Apr 08, 2016
9.003
9.091
8.819
8.922
111,203
-0.04(-0.49%)
Apr 07, 2016
8.937
9.075
8.907
8.966
215,733
-0.10(-1.05%)
Apr 06, 2016
10.21
10.28
8.694
9.062
938,211
-1.57(-14.73%)
Apr 05, 2016
10.25
10.73
10.25
10.63
69,181
+0.48(+4.71%)
Apr 04, 2016
10.70
10.73
10.14
10.15
82,465
-0.55(-5.15%)
Apr 01, 2016
11.39
11.61
10.03
10.70
299,763
-0.78(-6.79%)
Mar 31, 2016
11.28
11.58
11.28
11.48
23,382
+0.25(+2.23%)
Mar 30, 2016
11.09
11.32
11.06
11.23
14,231
+0.24(+2.14%)
Mar 29, 2016
10.96
11.01
10.87
10.99
23,485
+0.17(+1.53%)
Mar 28, 2016
10.86
10.99
10.81
10.83
35,962
+0.01(+0.07%)
Mar 24, 2016
10.76
10.82
10.82
10.82
101,512
+0.06(+0.60%)
Mar 23, 2016
10.76
10.82
10.70
10.76
13,800
+0.08(+0.74%)
Mar 22, 2016
10.85
10.92
10.66
10.68
52,361
-0.12(-1.13%)
Mar 21, 2016
10.73
10.83
10.73
10.80
11,414
+0.14(+1.28%)
Mar 18, 2016
10.85
10.91
10.66
10.66
51,967
-0.14(-1.33%)
Mar 17, 2016
10.92
11.07
10.76
10.81
43,779
-0.02(-0.20%)
Mar 16, 2016
10.92
10.95
10.81
10.83
55,560
+0.03(+0.27%)
Mar 15, 2016
10.99
10.99
10.78
10.80
35,466
-0.12(-1.12%)
Mar 14, 2016
11.06
11.22
10.92
10.92
49,955
-0.11(-1.04%)
Mar 11, 2016
11.27
11.43
10.89
11.04
34,795
-0.10(-0.90%)
Mar 10, 2016
11.25
11.40
10.94
11.14
25,921
-0.04(-0.32%)
Mar 09, 2016
10.94
11.17
10.89
11.17
10,346
+0.39(+3.66%)
Mar 08, 2016
11.99
12.14
10.77
10.78
76,896
-0.50(-4.39%)
Mar 07, 2016
11.13
11.27
11.11
11.27
33,383
+0.22(+1.95%)
Mar 04, 2016
10.86
11.21
10.83
11.06
49,397
+0.25(+2.33%)
Mar 03, 2016
10.89
11.02
10.81
10.81
45,634
-0.01(-0.07%)
Mar 02, 2016
10.66
10.83
10.58
10.82
21,689
+0.28(+2.66%)
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
.