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 (%)
Sep 29, 2017
16.52
16.88
16.38
16.82
301,101
+0.30(+1.83%)
Sep 28, 2017
16.34
16.55
16.22
16.52
218,164
+0.17(+1.03%)
Sep 27, 2017
16.16
16.36
15.96
16.35
281,512
+0.19(+1.19%)
Sep 26, 2017
16.39
16.43
16.10
16.16
174,566
-0.31(-1.90%)
Sep 25, 2017
16.30
16.60
16.30
16.47
201,241
+0.19(+1.19%)
Sep 22, 2017
16.20
16.45
16.20
16.28
222,011
+0.14(+0.85%)
Sep 21, 2017
16.17
16.31
16.14
16.14
148,789
-0.06(-0.40%)
Sep 20, 2017
16.19
16.33
16.11
16.21
208,167
+0.00(+0.00%)
Sep 19, 2017
16.15
16.28
16.06
16.21
192,917
+0.09(+0.55%)
Sep 18, 2017
16.14
16.27
16.03
16.12
156,145
+0.02(+0.10%)
Sep 15, 2017
16.08
16.17
15.90
16.10
716,542
+0.07(+0.45%)
Sep 14, 2017
15.67
16.18
15.63
16.03
229,668
+0.34(+2.15%)
Sep 13, 2017
15.64
15.85
15.45
15.69
257,263
+0.02(+0.10%)
Sep 12, 2017
15.93
16.02
15.50
15.68
210,620
-0.23(-1.42%)
Sep 11, 2017
15.92
16.09
15.77
15.90
188,805
+0.08(+0.51%)
Sep 08, 2017
15.76
16.01
15.61
15.82
211,476
+0.01(+0.05%)
Sep 07, 2017
15.88
16.11
15.69
15.81
400,817
+0.06(+0.41%)
Sep 06, 2017
15.68
16.04
15.60
15.75
319,188
+0.15(+0.98%)
Sep 05, 2017
15.69
15.83
15.20
15.60
337,138
-0.13(-0.82%)
Sep 01, 2017
15.56
15.85
15.54
15.72
246,958
+0.08(+0.51%)
Aug 31, 2017
15.27
15.73
15.23
15.64
461,178
+0.39(+2.59%)
Aug 30, 2017
15.28
15.32
15.14
15.25
199,086
-0.03(-0.21%)
Aug 29, 2017
15.24
15.52
15.24
15.28
195,499
-0.03(-0.21%)
Aug 28, 2017
15.22
15.38
14.94
15.31
239,767
+0.14(+0.96%)
Aug 25, 2017
15.28
15.31
15.05
15.17
173,744
-0.15(-1.00%)
Aug 24, 2017
15.04
15.40
15.04
15.32
333,261
+0.26(+1.71%)
Aug 23, 2017
15.01
15.17
14.98
15.06
213,673
+0.07(+0.48%)
Aug 22, 2017
15.16
15.16
14.93
14.99
269,412
-0.12(-0.80%)
Aug 21, 2017
15.34
15.39
15.09
15.11
219,855
-0.19(-1.21%)
Aug 18, 2017
15.28
15.37
15.13
15.30
252,414
+0.02(+0.11%)
Aug 17, 2017
15.85
15.90
14.96
15.28
523,329
-0.70(-4.38%)
Aug 16, 2017
15.93
16.25
15.86
15.98
371,131
+0.25(+1.59%)
Aug 15, 2017
16.70
16.70
15.62
15.73
525,590
-1.06(-6.32%)
Aug 14, 2017
16.63
16.81
16.57
16.80
180,074
+0.24(+1.46%)
Aug 11, 2017
16.61
16.89
16.15
16.55
254,510
-0.24(-1.44%)
Aug 10, 2017
17.26
17.26
16.42
16.80
365,165
-0.49(-2.84%)
Aug 09, 2017
17.18
17.37
17.02
17.29
142,991
+0.21(+1.23%)
Aug 08, 2017
17.38
17.38
16.80
17.08
206,505
-0.31(-1.76%)
Aug 07, 2017
17.43
17.55
17.08
17.38
236,351
-0.05(-0.28%)
Aug 04, 2017
17.17
17.77
17.13
17.43
317,449
+0.30(+1.74%)
Aug 03, 2017
17.56
17.74
17.03
17.13
392,826
+0.07(+0.42%)
Aug 02, 2017
17.09
17.15
16.94
17.06
166,062
-0.05(-0.28%)
Aug 01, 2017
17.17
17.20
16.86
17.11
125,426
+0.00(+0.00%)
Jul 31, 2017
16.84
17.19
16.65
17.11
218,206
+0.16(+0.95%)
Jul 28, 2017
17.05
17.19
16.86
16.95
206,893
-0.10(-0.61%)
Jul 27, 2017
17.55
17.55
16.99
17.05
314,517
-0.47(-2.71%)
Jul 26, 2017
17.50
17.59
17.41
17.53
183,162
+0.03(+0.18%)
Jul 25, 2017
17.63
17.63
17.21
17.50
310,024
-0.07(-0.41%)
Jul 24, 2017
17.64
17.64
17.38
17.57
208,081
-0.10(-0.59%)
Jul 21, 2017
17.74
17.78
17.49
17.67
205,381
-0.08(-0.45%)
Jul 20, 2017
17.72
17.85
17.56
17.75
146,036
+0.09(+0.50%)
Jul 19, 2017
17.58
17.69
17.46
17.66
117,844
+0.14(+0.78%)
Jul 18, 2017
17.68
17.75
17.49
17.53
217,298
-0.14(-0.82%)
Jul 17, 2017
17.57
17.68
17.39
17.67
153,696
+0.05(+0.27%)
Jul 14, 2017
17.62
17.70
17.35
17.62
158,053
+0.11(+0.64%)
Jul 13, 2017
17.32
17.66
17.27
17.51
190,469
+0.19(+1.07%)
Jul 12, 2017
17.33
17.52
17.19
17.33
136,522
+0.10(+0.56%)
Jul 11, 2017
17.19
17.29
16.78
17.23
250,174
+0.03(+0.19%)
Jul 10, 2017
17.22
17.31
17.07
17.20
253,007
+0.02(+0.14%)
Jul 07, 2017
17.29
17.41
17.02
17.17
601,186
-0.09(-0.51%)
Jul 06, 2017
17.56
17.64
17.22
17.26
385,099
-0.43(-2.41%)
Jul 05, 2017
18.18
18.19
17.59
17.69
435,227
-0.28(-1.57%)
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
.