|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 4,021,000 | 50.10 | 50.39 | 49.66 | 49.99 | 00:00:00 | 2005-04-07 | 3,879,200 | 49.70 | 49.75 | 48.60 | 49.47 | 00:00:00 | 2005-04-08 | 2,037,000 | 49.59 | 49.82 | 48.39 | 48.48 | 00:00:00 | 2005-04-11 | 2,201,300 | 48.90 | 49.94 | 48.51 | 49.55 | 00:00:00 | 2005-04-12 | 1,448,900 | 49.30 | 49.52 | 48.73 | 49.35 | 00:00:00 | 2005-04-13 | 4,365,200 | 48.85 | 48.98 | 47.35 | 47.96 | 00:00:00 | 2005-04-14 | 4,066,600 | 47.96 | 48.15 | 46.29 | 46.75 | 00:00:00 | 2005-04-15 | 3,353,900 | 46.30 | 46.40 | 45.25 | 45.49 | 00:00:00 | 2005-04-18 | 2,560,500 | 45.95 | 46.60 | 45.03 | 46.52 | 00:00:00 | 2005-04-19 | 2,965,700 | 46.75 | 46.77 | 45.10 | 45.52 | 00:00:00 | 2005-04-20 | 6,608,700 | 45.90 | 47.34 | 43.80 | 44.88 | 00:00:00 | 2005-04-21 | 3,967,700 | 45.55 | 46.95 | 45.39 | 46.51 | 00:00:00 | 2005-04-22 | 2,649,600 | 46.52 | 46.52 | 45.92 | 46.39 | 00:00:00 | 2005-04-25 | 2,045,100 | 46.55 | 47.25 | 46.52 | 47.08 | 00:00:00 | 2005-04-26 | 2,863,200 | 47.07 | 48.66 | 46.80 | 47.56 | 00:00:00 | 2005-04-27 | 2,136,800 | 47.46 | 48.13 | 47.00 | 47.69 | 00:00:00 | 2005-04-28 | 3,092,300 | 47.70 | 48.35 | 47.35 | 47.52 | 00:00:00 | 2005-04-29 | 3,909,600 | 47.93 | 47.93 | 46.48 | 47.41 | 00:00:00 | 2005-05-02 | 2,154,100 | 47.41 | 47.41 | 46.90 | 47.32 | 00:00:00 | 2005-05-03 | 2,132,400 | 47.52 | 48.07 | 47.30 | 47.85 | 00:00:00 | 2005-05-04 | 2,634,700 | 47.85 | 48.88 | 47.43 | 47.75 | 00:00:00 | 2005-05-05 | 5,497,000 | 47.75 | 48.48 | 46.72 | 48.12 | 00:00:00 | 2005-05-06 | 2,444,000 | 48.50 | 49.12 | 47.90 | 48.22 | 00:00:00 | 2005-05-09 | 1,389,600 | 48.31 | 49.17 | 48.27 | 49.04 | 00:00:00 | 2005-05-10 | 1,519,700 | 48.97 | 49.35 | 48.23 | 48.36 | 00:00:00 | 2005-05-11 | 1,392,700 | 48.52 | 48.90 | 47.51 | 48.77 | 00:00:00 | 2005-05-12 | 1,238,000 | 48.64 | 48.96 | 47.61 | 47.71 | 00:00:00 | 2005-05-13 | 1,731,500 | 47.85 | 48.27 | 47.02 | 47.66 | 00:00:00 | 2005-05-16 | 1,694,400 | 48.00 | 48.09 | 47.36 | 47.83 | 00:00:00 | 2005-05-17 | 3,909,300 | 48.30 | 49.46 | 48.03 | 49.35 | 00:00:00 | 2005-05-18 | 3,988,200 | 49.45 | 50.91 | 49.35 | 50.75 | 00:00:00 | 2005-05-19 | 3,478,500 | 50.80 | 51.62 | 50.40 | 51.10 | 00:00:00 | 2005-05-20 | 2,227,700 | 51.35 | 51.36 | 50.36 | 50.67 | 00:00:00 | 2005-05-23 | 2,268,100 | 50.45 | 51.32 | 50.40 | 50.76 | 00:00:00 | 2005-05-24 | 1,511,400 | 50.50 | 51.15 | 50.01 | 51.05 | 00:00:00 | 2005-05-25 | 1,533,700 | 51.00 | 51.26 | 50.70 | 51.12 | 00:00:00 | 2005-05-26 | 1,756,700 | 51.28 | 51.67 | 50.98 | 51.63 | 00:00:00 | 2005-05-27 | 1,067,800 | 51.64 | 51.86 | 51.26 | 51.34 | 00:00:00 | 2005-05-31 | 3,076,200 | 51.45 | 51.45 | 49.76 | 49.76 | 00:00:00 | 2005-06-01 | 2,424,700 | 50.08 | 50.85 | 49.71 | 49.92 | 00:00:00 | 2005-06-02 | 2,676,900 | 50.80 | 51.31 | 50.20 | 50.70 | 00:00:00 | 2005-06-03 | 1,562,900 | 50.90 | 51.49 | 50.17 | 50.56 | 00:00:00 | 2005-06-06 | 2,063,600 | 50.48 | 51.94 | 50.30 | 51.90 | 00:00:00 | 2005-06-07 | 2,651,000 | 51.85 | 52.59 | 51.73 | 52.23 | 00:00:00 | 2005-06-08 | 1,390,600 | 52.22 | 52.25 | 51.04 | 51.38 | 00:00:00 | 2005-06-09 | 1,902,900 | 51.20 | 52.18 | 50.92 | 51.98 | 00:00:00 | 2005-06-10 | 1,547,900 | 52.10 | 52.50 | 51.86 | 52.22 | 00:00:00 | 2005-06-13 | 1,227,400 | 52.22 | 52.89 | 51.96 | 52.10 | 00:00:00 | 2005-06-14 | 2,722,700 | 52.20 | 53.61 | 52.14 | 53.51 | 00:00:00 | 2005-06-15 | 1,774,700 | 53.53 | 53.71 | 52.59 | 53.05 | 00:00:00 | 2005-06-16 | 1,150,200 | 52.85 | 53.37 | 52.55 | 52.82 | 00:00:00 | 2005-06-17 | 2,044,100 | 53.15 | 53.20 | 52.53 | 52.67 | 00:00:00 | 2005-06-20 | 1,169,800 | 52.35 | 52.78 | 51.94 | 52.64 | 00:00:00 | 2005-06-21 | 1,099,400 | 52.65 | 53.05 | 52.09 | 52.55 | 00:00:00 | 2005-06-22 | 1,022,700 | 52.70 | 53.35 | 52.45 | 53.13 | 00:00:00 | 2005-06-23 | 1,672,000 | 52.95 | 53.29 | 52.20 | 52.35 | 00:00:00 | 2005-06-24 | 2,762,500 | 52.15 | 52.40 | 51.67 | 52.11 | 00:00:00 | 2005-06-27 | 1,961,300 | 51.95 | 52.43 | 51.47 | 51.54 | 00:00:00 | 2005-06-28 | 1,649,900 | 51.80 | 52.70 | 51.74 | 52.50 | 00:00:00 | 2005-06-29 | 3,951,100 | 52.50 | 53.08 | 52.19 | 52.35 | 00:00:00 | 2005-06-30 | 2,573,800 | 52.65 | 53.25 | 52.40 | 52.58 | 00:00:00 | 2005-07-01 | 1,509,200 | 52.93 | 53.34 | 52.74 | 53.11 | 00:00:00 | 2005-07-05 | 1,917,500 | 52.86 | 54.63 | 52.86 | 54.05 | 00:00:00 | 2005-07-06 | 1,590,300 | 53.86 | 54.03 | 52.98 | 53.30 | 00:00:00 | 2005-07-07 | 2,975,700 | 53.70 | 55.09 | 53.67 | 54.93 | 00:00:00 | 2005-07-08 | 2,173,000 | 54.83 | 55.46 | 54.65 | 55.41 | 00:00:00 | 2005-07-11 | 2,117,200 | 55.80 | 56.10 | 55.37 | 55.77 | 00:00:00 | 2005-07-12 | 1,400,400 | 55.69 | 55.91 | 55.27 | 55.55 | 00:00:00 | 2005-07-13 | 929,900 | 55.50 | 55.64 | 54.96 | 55.05 | 00:00:00 | 2005-07-14 | 1,473,600 | 54.95 | 55.45 | 54.37 | 54.46 | 00:00:00 | 2005-07-15 | 1,394,600 | 54.47 | 55.70 | 54.47 | 55.25 | 00:00:00 | 2005-07-18 | 2,465,200 | 55.25 | 56.51 | 55.17 | 56.31 | 00:00:00 | 2005-07-19 | 1,708,300 | 56.41 | 57.15 | 56.09 | 56.87 | 00:00:00 | 2005-07-20 | 1,516,300 | 56.50 | 57.69 | 56.35 | 57.60 | 00:00:00 | 2005-07-21 | 1,973,900 | 57.60 | 57.60 | 56.62 | 56.63 | 00:00:00 | 2005-07-22 | 1,052,500 | 56.70 | 57.58 | 56.58 | 57.58 | 00:00:00 | 2005-07-25 | 1,494,700 | 57.48 | 57.99 | 56.87 | 56.87 | 00:00:00 | 2005-07-26 | 1,415,600 | 56.90 | 57.34 | 56.68 | 56.71 | 00:00:00 | 2005-07-27 | 1,192,700 | 56.90 | 57.84 | 56.54 | 57.71 | 00:00:00 | 2005-07-28 | 1,563,000 | 57.85 | 57.87 | 57.18 | 57.33 | 00:00:00 | 2005-07-29 | 1,907,100 | 57.09 | 57.20 | 56.10 | 56.14 | 00:00:00 | 2005-08-01 | 1,302,800 | 56.18 | 57.10 | 55.81 | 56.98 | 00:00:00 | 2005-08-02 | 1,197,700 | 57.23 | 57.26 | 56.35 | 56.83 | 00:00:00 | 2005-08-03 | 999,000 | 56.52 | 57.10 | 56.40 | 56.42 | 00:00:00 | 2005-08-04 | 3,889,600 | 54.75 | 55.17 | 53.51 | 53.92 | 00:00:00 | 2005-08-05 | 3,856,300 | 53.92 | 54.00 | 51.84 | 51.93 | 00:00:00 | 2005-08-08 | 2,250,500 | 52.05 | 52.69 | 51.71 | 51.80 | 00:00:00 | 2005-08-09 | 2,935,300 | 51.90 | 52.05 | 50.92 | 51.46 | 00:00:00 | 2005-08-10 | 4,096,300 | 51.54 | 52.80 | 51.41 | 52.05 | 00:00:00 | 2005-08-11 | 1,142,200 | 52.03 | 52.50 | 51.56 | 51.95 | 00:00:00 | 2005-08-12 | 2,072,300 | 51.45 | 52.60 | 51.44 | 52.50 | 00:00:00 | 2005-08-15 | 3,105,400 | 52.85 | 53.07 | 51.66 | 51.90 | 00:00:00 | 2005-08-16 | 7,903,700 | 51.50 | 52.00 | 49.17 | 49.74 | 00:00:00 | 2005-08-17 | 3,659,600 | 50.15 | 51.23 | 50.01 | 50.72 | 00:00:00 | 2005-08-18 | 3,340,500 | 50.95 | 51.13 | 50.51 | 50.97 | 00:00:00 | 2005-08-19 | 3,193,600 | 50.97 | 51.18 | 49.85 | 50.25 | 00:00:00 | 2005-08-22 | 2,133,000 | 50.55 | 50.75 | 50.03 | 50.36 | 00:00:00 | 2005-08-23 | 1,653,100 | 50.55 | 50.82 | 50.22 | 50.41 | 00:00:00 | 2005-08-24 | 2,125,000 | 50.31 | 50.52 | 49.70 | 49.72 | 00:00:00 | 2005-08-25 | 2,624,400 | 50.10 | 51.19 | 50.10 | 50.79 | 00:00:00 | 2005-08-26 | 1,583,300 | 50.92 | 51.19 | 50.39 | 50.71 | 00:00:00 | 2005-08-29 | 2,321,000 | 50.25 | 50.65 | 49.61 | 50.48 | 00:00:00 | 2005-08-30 | 3,502,800 | 50.28 | 50.28 | 48.32 | 48.66 | 00:00:00 | 2005-08-31 | 3,263,400 | 48.65 | 49.21 | 48.36 | 48.63 | 00:00:00 | 2005-09-01 | 5,182,800 | 48.60 | 48.82 | 46.61 | 47.03 | 00:00:00 | 2005-09-02 | 2,723,200 | 47.39 | 47.67 | 46.95 | 47.33 | 00:00:00 | 2005-09-06 | 2,827,600 | 47.34 | 48.44 | 47.33 | 48.05 | 00:00:00 | 2005-09-07 | 3,583,600 | 48.05 | 49.58 | 48.00 | 49.54 | 00:00:00 | 2005-09-08 | 2,327,800 | 48.50 | 49.58 | 48.45 | 49.10 | 00:00:00 | 2005-09-09 | 1,756,600 | 49.35 | 49.95 | 49.21 | 49.62 | 00:00:00 | 2005-09-12 | 2,096,900 | 49.57 | 50.43 | 49.39 | 49.96 | 00:00:00 | 2005-09-13 | 2,264,900 | 49.97 | 49.97 | 48.79 | 48.81 | 00:00:00 | 2005-09-14 | 2,648,200 | 48.78 | 49.21 | 48.46 | 48.53 | 00:00:00 | 2005-09-15 | 2,259,000 | 48.77 | 49.15 | 48.54 | 49.09 | 00:00:00 | 2005-09-16 | 3,230,500 | 49.17 | 49.47 | 48.98 | 49.00 | 00:00:00 | 2005-09-19 | 2,163,200 | 48.90 | 48.93 | 48.31 | 48.36 | 00:00:00 | 2005-09-20 | 2,869,500 | 48.37 | 48.45 | 47.23 | 47.23 | 00:00:00 | 2005-09-21 | 4,370,800 | 46.80 | 46.81 | 45.47 | 45.48 | 00:00:00 | 2005-09-22 | 4,581,600 | 45.48 | 47.10 | 45.28 | 46.72 | 00:00:00 | 2005-09-23 | 2,407,500 | 46.75 | 47.94 | 46.50 | 47.20 | 00:00:00 | 2005-09-26 | 2,700,300 | 47.71 | 48.49 | 47.60 | 47.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|