|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 3,864,600 | 36.87 | 37.16 | 36.78 | 37.00 | 00:00:00 | | 2004-10-14 | 2,360,500 | 37.00 | 37.00 | 36.56 | 36.77 | 00:00:00 | | 2004-10-15 | 3,549,600 | 36.95 | 36.98 | 36.40 | 36.67 | 00:00:00 | | 2004-10-18 | 3,060,200 | 36.74 | 37.97 | 36.54 | 37.97 | 00:00:00 | | 2004-10-19 | 3,217,000 | 37.97 | 38.77 | 37.82 | 38.25 | 00:00:00 | | 2004-10-20 | 3,534,600 | 38.25 | 38.37 | 37.97 | 38.26 | 00:00:00 | | 2004-10-21 | 1,978,600 | 38.26 | 38.58 | 37.90 | 38.38 | 00:00:00 | | 2004-10-22 | 2,796,200 | 38.35 | 38.74 | 37.84 | 38.20 | 00:00:00 | | 2004-10-25 | 2,206,600 | 38.00 | 38.00 | 37.47 | 37.75 | 00:00:00 | | 2004-10-26 | 4,063,500 | 37.90 | 38.25 | 37.29 | 37.40 | 00:00:00 | | 2004-10-27 | 4,669,900 | 37.60 | 37.60 | 37.11 | 37.36 | 00:00:00 | | 2004-10-28 | 7,937,000 | 37.27 | 37.31 | 35.09 | 35.33 | 00:00:00 | | 2004-10-29 | 7,145,900 | 35.33 | 35.34 | 34.03 | 34.59 | 00:00:00 | | 2004-11-01 | 6,116,700 | 35.10 | 35.81 | 34.67 | 34.78 | 00:00:00 | | 2004-11-02 | 3,550,200 | 34.78 | 34.80 | 34.11 | 34.33 | 00:00:00 | | 2004-11-03 | 3,481,200 | 34.70 | 34.77 | 34.14 | 34.60 | 00:00:00 | | 2004-11-04 | 8,739,500 | 36.50 | 37.60 | 35.84 | 37.42 | 00:00:00 | | 2004-11-05 | 5,407,800 | 37.60 | 39.30 | 37.53 | 39.12 | 00:00:00 | | 2004-11-08 | 4,034,400 | 38.70 | 39.12 | 38.18 | 38.87 | 00:00:00 | | 2004-11-09 | 4,235,500 | 38.70 | 38.95 | 38.25 | 38.75 | 00:00:00 | | 2004-11-10 | 3,940,700 | 38.40 | 39.21 | 38.38 | 39.11 | 00:00:00 | | 2004-11-11 | 2,032,800 | 39.23 | 39.71 | 38.83 | 39.67 | 00:00:00 | | 2004-11-12 | 1,968,500 | 39.40 | 39.94 | 39.33 | 39.87 | 00:00:00 | | 2004-11-15 | 3,508,200 | 39.85 | 40.70 | 39.53 | 40.41 | 00:00:00 | | 2004-11-16 | 3,814,000 | 40.85 | 40.90 | 39.35 | 39.98 | 00:00:00 | | 2004-11-17 | 5,960,200 | 40.88 | 41.00 | 40.14 | 40.68 | 00:00:00 | | 2004-11-18 | 4,282,900 | 40.35 | 40.67 | 40.00 | 40.43 | 00:00:00 | | 2004-11-19 | 3,353,500 | 40.33 | 40.33 | 39.60 | 39.90 | 00:00:00 | | 2004-11-22 | 2,235,300 | 39.75 | 40.14 | 39.58 | 39.90 | 00:00:00 | | 2004-11-23 | 2,121,000 | 39.75 | 40.15 | 39.70 | 40.15 | 00:00:00 | | 2004-11-24 | 1,535,400 | 40.48 | 40.48 | 39.99 | 40.14 | 00:00:00 | | 2004-11-26 | 739,800 | 40.38 | 40.85 | 40.38 | 40.56 | 00:00:00 | | 2004-11-29 | 3,520,400 | 40.65 | 40.93 | 39.60 | 39.91 | 00:00:00 | | 2004-11-30 | 2,785,100 | 39.92 | 40.05 | 38.48 | 38.60 | 00:00:00 | | 2004-12-01 | 3,177,900 | 38.92 | 39.33 | 38.87 | 39.10 | 00:00:00 | | 2004-12-02 | 4,235,200 | 39.01 | 39.44 | 38.12 | 38.90 | 00:00:00 | | 2004-12-03 | 2,880,400 | 38.75 | 39.03 | 38.43 | 38.74 | 00:00:00 | | 2004-12-06 | 2,036,900 | 38.74 | 39.61 | 38.62 | 39.58 | 00:00:00 | | 2004-12-07 | 2,912,200 | 39.45 | 39.97 | 39.38 | 39.66 | 00:00:00 | | 2004-12-08 | 1,468,800 | 39.62 | 39.94 | 39.50 | 39.79 | 00:00:00 | | 2004-12-09 | 2,560,200 | 39.80 | 39.83 | 39.39 | 39.60 | 00:00:00 | | 2004-12-10 | 2,274,100 | 39.61 | 39.98 | 39.34 | 39.40 | 00:00:00 | | 2004-12-13 | 3,420,300 | 39.40 | 39.74 | 38.37 | 38.89 | 00:00:00 | | 2004-12-14 | 4,235,000 | 38.95 | 40.72 | 38.92 | 40.59 | 00:00:00 | | 2004-12-15 | 2,788,400 | 40.25 | 40.55 | 39.80 | 40.00 | 00:00:00 | | 2004-12-16 | 2,578,900 | 40.00 | 40.52 | 39.55 | 39.97 | 00:00:00 | | 2004-12-17 | 2,337,900 | 39.75 | 40.24 | 39.75 | 39.86 | 00:00:00 | | 2004-12-20 | 2,406,800 | 40.05 | 40.33 | 39.60 | 39.70 | 00:00:00 | | 2004-12-21 | 2,761,200 | 39.85 | 40.51 | 39.85 | 40.25 | 00:00:00 | | 2004-12-22 | 2,960,100 | 40.35 | 41.19 | 40.10 | 40.90 | 00:00:00 | | 2004-12-23 | 2,739,000 | 40.98 | 41.01 | 39.93 | 40.00 | 00:00:00 | | 2004-12-27 | 1,816,300 | 40.40 | 40.69 | 39.99 | 40.32 | 00:00:00 | | 2004-12-28 | 1,627,000 | 40.25 | 41.25 | 40.05 | 41.25 | 00:00:00 | | 2004-12-29 | 1,978,400 | 41.25 | 41.80 | 41.13 | 41.35 | 00:00:00 | | 2004-12-30 | 602,000 | 41.34 | 41.78 | 41.12 | 41.31 | 00:00:00 | | 2004-12-31 | 923,900 | 41.34 | 41.82 | 41.30 | 41.40 | 00:00:00 | | 2005-01-03 | 2,747,800 | 41.80 | 42.41 | 41.32 | 41.42 | 00:00:00 | | 2005-01-04 | 3,357,300 | 41.62 | 41.62 | 40.26 | 40.58 | 00:00:00 | | 2005-01-05 | 2,090,000 | 40.75 | 41.17 | 40.59 | 40.80 | 00:00:00 | | 2005-01-06 | 3,089,500 | 41.00 | 41.20 | 40.66 | 40.78 | 00:00:00 | | 2005-01-07 | 2,335,600 | 40.99 | 40.99 | 40.55 | 40.77 | 00:00:00 | | 2005-01-10 | 3,351,700 | 40.65 | 40.93 | 40.60 | 40.77 | 00:00:00 | | 2005-01-11 | 1,825,100 | 40.35 | 41.08 | 40.35 | 40.82 | 00:00:00 | | 2005-01-12 | 2,198,300 | 40.90 | 41.44 | 40.83 | 41.36 | 00:00:00 | | 2005-01-13 | 2,354,500 | 41.50 | 42.04 | 41.50 | 41.70 | 00:00:00 | | 2005-01-14 | 1,978,500 | 41.70 | 42.60 | 41.70 | 42.51 | 00:00:00 | | 2005-01-18 | 3,746,300 | 42.55 | 43.70 | 42.54 | 43.06 | 00:00:00 | | 2005-01-19 | 1,304,700 | 42.90 | 42.97 | 42.57 | 42.63 | 00:00:00 | | 2005-01-20 | 2,119,100 | 42.85 | 43.00 | 41.97 | 42.10 | 00:00:00 | | 2005-01-21 | 2,109,700 | 42.05 | 42.32 | 41.74 | 41.75 | 00:00:00 | | 2005-01-24 | 2,140,700 | 41.97 | 41.98 | 41.20 | 41.28 | 00:00:00 | | 2005-01-25 | 1,497,900 | 41.22 | 41.59 | 41.08 | 41.38 | 00:00:00 | | 2005-01-26 | 1,704,700 | 41.40 | 41.79 | 41.00 | 41.37 | 00:00:00 | | 2005-01-27 | 1,484,300 | 41.17 | 41.67 | 41.08 | 41.33 | 00:00:00 | | 2005-01-28 | 1,669,000 | 41.33 | 41.78 | 41.09 | 41.69 | 00:00:00 | | 2005-01-31 | 1,647,400 | 42.19 | 42.92 | 42.13 | 42.72 | 00:00:00 | | 2005-02-01 | 2,298,400 | 42.72 | 43.00 | 42.01 | 42.10 | 00:00:00 | | 2005-02-02 | 1,920,200 | 42.23 | 42.40 | 42.11 | 42.25 | 00:00:00 | | 2005-02-03 | 3,319,800 | 43.05 | 44.05 | 42.53 | 43.86 | 00:00:00 | | 2005-02-04 | 2,481,000 | 43.74 | 44.35 | 43.27 | 43.49 | 00:00:00 | | 2005-02-07 | 2,075,700 | 43.46 | 44.25 | 43.37 | 43.95 | 00:00:00 | | 2005-02-08 | 2,483,100 | 43.95 | 44.39 | 43.80 | 44.22 | 00:00:00 | | 2005-02-09 | 2,102,900 | 44.18 | 44.48 | 43.65 | 43.70 | 00:00:00 | | 2005-02-10 | 1,396,700 | 43.90 | 44.27 | 43.80 | 44.21 | 00:00:00 | | 2005-02-11 | 2,197,500 | 44.21 | 44.38 | 43.12 | 43.50 | 00:00:00 | | 2005-02-14 | 1,323,800 | 43.45 | 44.63 | 43.40 | 44.37 | 00:00:00 | | 2005-02-15 | 1,693,400 | 44.55 | 44.69 | 43.91 | 44.29 | 00:00:00 | | 2005-02-16 | 1,701,100 | 44.21 | 44.65 | 43.97 | 44.50 | 00:00:00 | | 2005-02-17 | 1,807,800 | 44.60 | 44.65 | 43.82 | 43.83 | 00:00:00 | | 2005-02-18 | 1,952,700 | 43.90 | 44.00 | 43.48 | 43.65 | 00:00:00 | | 2005-02-22 | 2,779,600 | 44.50 | 44.65 | 43.20 | 43.25 | 00:00:00 | | 2005-02-23 | 3,017,800 | 43.25 | 44.35 | 43.14 | 44.15 | 00:00:00 | | 2005-02-24 | 2,503,800 | 44.50 | 44.77 | 43.75 | 44.10 | 00:00:00 | | 2005-02-25 | 5,282,900 | 44.90 | 45.00 | 44.50 | 45.00 | 00:00:00 | | 2005-02-28 | 4,140,400 | 45.00 | 45.00 | 44.38 | 44.49 | 00:00:00 | | 2005-03-01 | 4,766,600 | 44.55 | 45.40 | 44.37 | 45.40 | 00:00:00 | | 2005-03-02 | 2,972,300 | 45.15 | 45.32 | 44.71 | 45.09 | 00:00:00 | | 2005-03-03 | 3,985,800 | 45.20 | 45.39 | 44.99 | 45.08 | 00:00:00 | | 2005-03-04 | 4,307,700 | 45.45 | 47.14 | 45.39 | 46.84 | 00:00:00 | | 2005-03-07 | 2,328,500 | 46.84 | 47.58 | 46.78 | 47.00 | 00:00:00 | | 2005-03-08 | 1,527,400 | 46.98 | 47.55 | 46.70 | 47.38 | 00:00:00 | | 2005-03-09 | 2,105,600 | 47.38 | 48.17 | 47.24 | 47.83 | 00:00:00 | | 2005-03-10 | 1,410,600 | 47.78 | 47.90 | 47.04 | 47.53 | 00:00:00 | | 2005-03-11 | 1,413,700 | 47.40 | 48.09 | 47.24 | 48.01 | 00:00:00 | | 2005-03-14 | 1,835,800 | 48.20 | 48.96 | 48.15 | 48.88 | 00:00:00 | | 2005-03-15 | 1,784,000 | 48.70 | 48.98 | 47.85 | 48.12 | 00:00:00 | | 2005-03-16 | 2,494,200 | 47.87 | 48.35 | 46.80 | 46.88 | 00:00:00 | | 2005-03-17 | 2,486,200 | 47.00 | 47.14 | 46.43 | 46.45 | 00:00:00 | | 2005-03-18 | 3,037,700 | 46.20 | 46.40 | 45.25 | 45.70 | 00:00:00 | | 2005-03-21 | 1,709,100 | 45.84 | 46.58 | 45.82 | 46.39 | 00:00:00 | | 2005-03-22 | 1,418,200 | 46.39 | 46.89 | 46.22 | 46.30 | 00:00:00 | | 2005-03-23 | 1,836,600 | 46.15 | 46.45 | 46.00 | 46.10 | 00:00:00 | | 2005-03-24 | 1,368,100 | 46.10 | 46.26 | 45.88 | 46.04 | 00:00:00 | | 2005-03-28 | 1,462,600 | 46.15 | 47.56 | 46.15 | 47.43 | 00:00:00 | | 2005-03-29 | 1,846,900 | 47.25 | 47.44 | 46.68 | 46.68 | 00:00:00 | | 2005-03-30 | 3,779,000 | 47.18 | 48.89 | 47.18 | 47.90 | 00:00:00 | | 2005-03-31 | 20,660,000 | 52.40 | 53.44 | 50.10 | 51.92 | 00:00:00 | | 2005-04-01 | 9,095,600 | 51.05 | 51.61 | 49.27 | 50.04 | 00:00:00 | | 2005-04-04 | 5,998,000 | 49.58 | 49.59 | 48.24 | 48.89 | 00:00:00 | | 2005-04-05 | 3,395,900 | 48.90 | 49.79 | 48.52 | 49.66 | 00:00:00 | | 2005-04-06 | 4,021,000 | 50.10 | 50.39 | 49.66 | 49.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
