TR4DER - J.C. Penney Compa [JCP] Historical Prices

J.C. Penney Compa - [Ticker: JCP]
Last Trade	1.44	Last Trade Time	2018-12-03 - 00:00:00
Variation	+0.01 (+1.01%)	Open	1.45
High	1.46	Low	1.42
Volume	9,511,536	Average Volume (3m)	0
Yield		Bid / Ask	2.69 x 43,400 - 2.70 x 21,200
Former Close	1.43	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
JCP quotes from 2000-01-01 to 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	1,779,200	20.19	20.31	19.50	19.69	00:00:00
2000-01-04	2,126,300	19.50	20.81	19.50	20.19	00:00:00
2000-01-05	1,464,900	20.06	20.31	19.50	20.12	00:00:00
2000-01-06	1,620,900	20.25	20.38	19.19	20.38	00:00:00
2000-01-07	1,847,600	20.87	21.13	20.19	21.06	00:00:00
2000-01-10	1,513,600	21.75	21.75	20.81	21.25	00:00:00
2000-01-11	2,043,000	21.25	22.00	21.25	22.00	00:00:00
2000-01-12	1,873,400	22.00	22.50	21.56	22.37	00:00:00
2000-01-13	1,240,800	22.37	22.37	21.25	21.25	00:00:00
2000-01-14	1,474,400	21.75	21.75	21.06	21.50	00:00:00
2000-01-18	1,302,500	21.50	21.50	20.81	21.19	00:00:00
2000-01-19	1,438,200	21.13	21.50	20.94	21.50	00:00:00
2000-01-20	1,223,300	21.50	21.50	20.56	20.56	00:00:00
2000-01-21	898,500	20.75	21.19	20.25	21.00	00:00:00
2000-01-24	974,100	21.25	21.50	20.06	20.12	00:00:00
2000-01-25	1,670,300	20.12	20.25	19.06	19.63	00:00:00
2000-01-26	1,093,000	19.63	19.63	19.12	19.44	00:00:00
2000-01-27	729,900	19.56	19.69	19.00	19.37	00:00:00
2000-01-28	699,200	19.12	19.12	18.31	18.38	00:00:00
2000-01-31	1,042,800	18.44	19.75	18.44	19.63	00:00:00
2000-02-01	1,770,900	19.50	19.50	18.31	18.81	00:00:00
2000-02-02	790,500	18.81	18.81	18.38	18.38	00:00:00
2000-02-03	1,732,000	18.62	18.75	18.06	18.13	00:00:00
2000-02-04	1,201,700	18.13	18.13	17.75	17.87	00:00:00
2000-02-07	1,199,400	17.87	17.87	17.50	17.50	00:00:00
2000-02-08	1,011,500	17.50	18.44	17.50	18.38	00:00:00
2000-02-09	786,600	18.25	18.31	17.75	18.06	00:00:00
2000-02-10	944,600	18.13	18.25	17.69	17.87	00:00:00
2000-02-11	998,100	17.94	17.94	17.38	17.62	00:00:00
2000-02-14	769,500	17.69	17.75	17.06	17.06	00:00:00
2000-02-15	1,102,400	17.31	17.31	16.50	16.63	00:00:00
2000-02-16	1,599,000	16.69	16.75	16.00	16.19	00:00:00
2000-02-17	1,219,700	16.06	16.25	15.44	15.62	00:00:00
2000-02-18	1,866,700	15.88	16.63	15.75	16.50	00:00:00
2000-02-22	1,513,500	16.50	17.19	16.37	17.00	00:00:00
2000-02-23	10,393	17.00	17.25	16.56	16.88	00:00:00
2000-02-24	1,864,900	16.50	16.88	16.06	16.19	00:00:00
2000-02-25	1,897,900	16.19	16.19	15.69	15.94	00:00:00
2000-02-28	1,934,900	16.00	16.19	15.81	16.00	00:00:00
2000-02-29	2,678,400	16.06	16.12	15.50	15.75	00:00:00
2000-03-01	1,176,900	15.62	15.88	15.25	15.50	00:00:00
2000-03-02	1,492,000	15.38	15.62	14.69	14.75	00:00:00
2000-03-03	1,157,300	14.75	15.00	14.69	14.87	00:00:00
2000-03-06	1,610,500	14.87	15.25	14.25	14.44	00:00:00
2000-03-07	1,521,600	14.31	14.38	13.63	14.25	00:00:00
2000-03-08	1,162,800	14.00	14.31	13.69	13.88	00:00:00
2000-03-09	1,728,100	13.94	14.31	13.88	14.19	00:00:00
2000-03-10	754,300	14.25	14.25	13.81	13.94	00:00:00
2000-03-13	1,281,700	13.81	14.06	13.63	14.00	00:00:00
2000-03-14	1,233,300	14.06	14.12	13.69	13.88	00:00:00
2000-03-15	2,418,900	13.94	14.56	13.75	14.44	00:00:00
2000-03-16	3,114,600	14.56	15.62	14.44	15.25	00:00:00
2000-03-17	1,882,200	15.38	15.44	15.06	15.38	00:00:00
2000-03-20	1,124,000	15.38	15.44	14.94	15.25	00:00:00
2000-03-21	1,224,800	15.19	15.69	15.13	15.62	00:00:00
2000-03-22	1,385,500	15.88	15.94	14.94	15.25	00:00:00
2000-03-23	1,608,300	15.13	15.44	15.06	15.44	00:00:00
2000-03-24	1,231,000	15.13	15.19	14.81	15.00	00:00:00
2000-03-27	945,300	14.87	14.94	14.50	14.56	00:00:00
2000-03-28	978,600	14.56	15.00	14.56	14.69	00:00:00
2000-03-29	626,900	14.81	15.00	14.75	14.81	00:00:00
2000-03-30	1,783,200	14.87	14.94	14.69	14.87	00:00:00
2000-03-31	1,114,400	15.00	15.00	14.75	14.87	00:00:00
2000-04-03	916,400	14.75	14.87	14.56	14.81	00:00:00
2000-04-04	1,707,800	14.87	14.87	13.88	14.00	00:00:00
2000-04-05	2,396,800	14.00	14.87	13.94	14.75	00:00:00
2000-04-06	1,423,700	14.19	14.25	13.56	14.06	00:00:00
2000-04-07	1,298,200	14.00	14.06	13.81	13.94	00:00:00
2000-04-10	6,946,100	13.88	15.44	13.69	14.81	00:00:00
2000-04-11	2,754,400	15.00	15.88	14.81	14.94	00:00:00
2000-04-12	2,202,300	15.06	15.62	15.06	15.31	00:00:00
2000-04-13	1,261,100	15.31	15.38	14.56	14.56	00:00:00
2000-04-14	1,953,500	14.50	14.50	13.44	13.56	00:00:00
2000-04-17	1,853,800	13.56	13.75	12.94	13.19	00:00:00
2000-04-18	1,623,600	13.25	13.44	13.06	13.25	00:00:00
2000-04-19	1,760,400	13.31	13.37	12.94	13.00	00:00:00
2000-04-20	1,645,200	13.00	13.44	12.88	13.25	00:00:00
2000-04-24	1,678,600	13.25	14.19	13.19	13.94	00:00:00
2000-04-25	1,622,400	14.00	14.75	13.94	14.38	00:00:00
2000-04-26	1,099,400	14.56	14.75	14.19	14.31	00:00:00
2000-04-27	1,270,100	14.38	14.56	13.88	14.00	00:00:00
2000-04-28	1,033,200	14.38	14.38	13.75	13.88	00:00:00
2000-05-01	1,688,700	14.06	14.81	14.00	14.69	00:00:00
2000-05-02	4,309,600	14.69	16.88	14.50	16.56	00:00:00
2000-05-03	1,874,400	16.25	16.31	15.56	15.88	00:00:00
2000-05-04	3,725,300	15.94	17.44	14.94	17.44	00:00:00
2000-05-05	1,766,300	16.88	17.50	16.44	17.19	00:00:00
2000-05-08	2,629,900	17.00	18.81	16.37	18.81	00:00:00
2000-05-09	1,803,600	18.31	18.50	17.62	18.06	00:00:00
2000-05-10	2,077,800	18.13	18.88	17.44	18.00	00:00:00
2000-05-11	942,100	18.38	18.50	17.75	17.94	00:00:00
2000-05-12	1,934,200	18.19	19.00	18.06	18.88	00:00:00
2000-05-15	1,123,000	18.94	18.94	18.56	18.75	00:00:00
2000-05-16	2,008,100	19.37	19.69	18.13	18.38	00:00:00
2000-05-17	994,200	18.19	18.31	17.75	18.13	00:00:00
2000-05-18	1,286,200	18.00	18.25	17.38	18.13	00:00:00
2000-05-19	1,178,300	18.06	18.25	17.87	18.13	00:00:00
2000-05-22	1,244,800	18.13	18.19	17.75	18.00	00:00:00
2000-05-23	886,700	18.00	18.13	17.87	18.06	00:00:00
2000-05-24	1,287,400	18.06	18.19	17.56	18.19	00:00:00
2000-05-25	704,900	18.00	18.06	17.69	17.87	00:00:00
2000-05-26	697,800	17.87	18.00	17.69	17.87	00:00:00
2000-05-30	929,200	17.94	18.00	17.19	17.56	00:00:00
2000-05-31	1,028,100	17.62	18.13	17.56	18.13	00:00:00
2000-06-01	641,800	18.13	18.13	17.87	18.06	00:00:00
2000-06-02	8,731	18.06	18.75	18.00	18.44	00:00:00
2000-06-05	915,700	18.31	18.69	18.19	18.62	00:00:00
2000-06-06	1,290,700	18.56	18.94	18.25	18.69	00:00:00
2000-06-07	718,600	18.62	18.88	18.06	18.31	00:00:00
2000-06-08	797,600	18.12	18.19	17.31	17.62	00:00:00
2000-06-09	5,320	17.69	18.06	17.50	17.63	00:00:00
2000-06-12	625,400	17.62	17.81	17.38	17.47	00:00:00
2000-06-13	645,200	17.31	17.62	17.25	17.50	00:00:00
2000-06-14	682,100	17.75	18.12	17.62	17.88	00:00:00
2000-06-15	608,700	17.94	18.50	17.75	18.44	00:00:00
2000-06-16	957,500	18.38	18.38	17.75	18.03	00:00:00
2000-06-19	912,400	18.06	18.12	17.81	18.00	00:00:00
2000-06-20	597,600	17.94	18.19	17.81	18.00	00:00:00
2000-06-21	535,500	18.00	18.06	17.75	18.00	00:00:00
2000-06-22	871,600	17.75	17.88	16.75	17.00	00:00:00
2000-06-23	574,100	17.12	17.19	16.75	17.12	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>