|
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 2024-04-28 | | 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 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|