|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 2,700,300 | 47.71 | 48.49 | 47.60 | 47.84 | 00:00:00 | | 2005-09-27 | 1,740,500 | 48.05 | 48.25 | 47.13 | 47.63 | 00:00:00 | | 2005-09-28 | 2,622,700 | 47.63 | 47.86 | 47.09 | 47.26 | 00:00:00 | | 2005-09-29 | 2,847,700 | 47.10 | 47.33 | 46.15 | 46.99 | 00:00:00 | | 2005-09-30 | 1,219,000 | 47.05 | 47.54 | 46.75 | 47.42 | 00:00:00 | | 2005-10-03 | 1,914,400 | 47.44 | 47.90 | 46.75 | 46.83 | 00:00:00 | | 2005-10-04 | 3,995,900 | 47.05 | 47.30 | 45.00 | 45.09 | 00:00:00 | | 2005-10-05 | 2,748,500 | 44.90 | 45.45 | 44.26 | 44.97 | 00:00:00 | | 2005-10-06 | 6,038,800 | 46.70 | 46.90 | 44.16 | 44.59 | 00:00:00 | | 2005-10-07 | 2,816,800 | 45.03 | 46.03 | 44.98 | 45.94 | 00:00:00 | | 2005-10-10 | 3,078,400 | 46.32 | 47.19 | 46.16 | 46.97 | 00:00:00 | | 2005-10-11 | 4,515,000 | 47.20 | 48.28 | 46.85 | 47.93 | 00:00:00 | | 2005-10-12 | 4,421,800 | 47.70 | 48.71 | 46.79 | 48.38 | 00:00:00 | | 2005-10-13 | 3,568,900 | 48.40 | 49.76 | 47.31 | 49.69 | 00:00:00 | | 2005-10-14 | 2,303,300 | 49.74 | 50.38 | 49.22 | 50.09 | 00:00:00 | | 2005-10-17 | 2,534,800 | 50.19 | 51.17 | 49.96 | 51.00 | 00:00:00 | | 2005-10-18 | 2,649,800 | 50.75 | 50.75 | 49.81 | 50.15 | 00:00:00 | | 2005-10-19 | 3,488,000 | 50.14 | 52.22 | 49.50 | 52.04 | 00:00:00 | | 2005-10-20 | 4,231,600 | 52.04 | 52.42 | 50.30 | 50.44 | 00:00:00 | | 2005-10-21 | 3,493,000 | 50.95 | 51.18 | 49.74 | 50.02 | 00:00:00 | | 2005-10-24 | 2,298,500 | 50.03 | 51.10 | 49.89 | 51.05 | 00:00:00 | | 2005-10-25 | 2,608,600 | 50.60 | 51.49 | 49.66 | 49.91 | 00:00:00 | | 2005-10-26 | 2,409,000 | 50.03 | 50.70 | 49.61 | 49.72 | 00:00:00 | | 2005-10-27 | 3,069,500 | 49.72 | 49.72 | 47.39 | 47.76 | 00:00:00 | | 2005-10-28 | 4,021,900 | 48.05 | 49.09 | 47.25 | 49.01 | 00:00:00 | | 2005-10-31 | 2,786,400 | 49.55 | 51.46 | 49.51 | 51.20 | 00:00:00 | | 2005-11-01 | 1,771,500 | 51.10 | 51.28 | 49.93 | 49.94 | 00:00:00 | | 2005-11-02 | 1,893,800 | 50.10 | 51.53 | 49.94 | 51.45 | 00:00:00 | | 2005-11-03 | 4,392,600 | 53.05 | 54.31 | 53.01 | 53.40 | 00:00:00 | | 2005-11-04 | 2,199,800 | 53.26 | 53.50 | 52.50 | 53.32 | 00:00:00 | | 2005-11-07 | 1,778,700 | 53.64 | 54.01 | 52.80 | 53.40 | 00:00:00 | | 2005-11-08 | 1,155,400 | 53.25 | 53.26 | 52.38 | 52.88 | 00:00:00 | | 2005-11-09 | 1,725,900 | 53.08 | 53.51 | 52.65 | 52.75 | 00:00:00 | | 2005-11-10 | 1,573,200 | 53.10 | 54.09 | 52.28 | 53.93 | 00:00:00 | | 2005-11-11 | 1,277,200 | 54.19 | 54.75 | 54.00 | 54.72 | 00:00:00 | | 2005-11-14 | 1,795,200 | 54.71 | 54.92 | 53.52 | 53.75 | 00:00:00 | | 2005-11-15 | 2,983,200 | 53.75 | 53.76 | 51.85 | 52.21 | 00:00:00 | | 2005-11-16 | 2,413,300 | 52.21 | 53.65 | 52.20 | 53.40 | 00:00:00 | | 2005-11-17 | 1,474,900 | 53.80 | 54.28 | 53.33 | 54.18 | 00:00:00 | | 2005-11-18 | 2,069,800 | 54.90 | 54.99 | 54.12 | 54.37 | 00:00:00 | | 2005-11-21 | 1,722,400 | 54.55 | 54.64 | 53.67 | 53.98 | 00:00:00 | | 2005-11-22 | 1,976,600 | 53.98 | 53.99 | 53.30 | 53.79 | 00:00:00 | | 2005-11-23 | 1,483,600 | 53.94 | 54.40 | 53.77 | 53.99 | 00:00:00 | | 2005-11-25 | 482,200 | 54.41 | 54.42 | 53.90 | 54.10 | 00:00:00 | | 2005-11-28 | 2,449,900 | 54.10 | 54.13 | 52.85 | 52.88 | 00:00:00 | | 2005-11-29 | 2,621,400 | 53.05 | 53.15 | 52.24 | 52.31 | 00:00:00 | | 2005-11-30 | 3,129,100 | 52.50 | 52.65 | 51.80 | 52.47 | 00:00:00 | | 2005-12-01 | 3,282,600 | 53.15 | 54.90 | 52.65 | 54.87 | 00:00:00 | | 2005-12-02 | 2,611,700 | 54.55 | 55.61 | 53.69 | 53.81 | 00:00:00 | | 2005-12-05 | 1,522,600 | 53.82 | 54.03 | 53.01 | 53.94 | 00:00:00 | | 2005-12-06 | 1,297,000 | 54.23 | 54.85 | 54.02 | 54.46 | 00:00:00 | | 2005-12-07 | 1,695,100 | 54.60 | 54.74 | 53.85 | 54.26 | 00:00:00 | | 2005-12-08 | 1,871,200 | 54.33 | 54.85 | 53.71 | 54.42 | 00:00:00 | | 2005-12-09 | 1,256,800 | 54.70 | 54.75 | 53.93 | 54.30 | 00:00:00 | | 2005-12-12 | 2,412,700 | 54.85 | 55.46 | 54.56 | 54.72 | 00:00:00 | | 2005-12-13 | 2,086,900 | 54.72 | 54.89 | 54.12 | 54.51 | 00:00:00 | | 2005-12-14 | 1,478,100 | 54.56 | 54.86 | 54.34 | 54.66 | 00:00:00 | | 2005-12-15 | 1,980,700 | 54.90 | 54.95 | 53.68 | 54.20 | 00:00:00 | | 2005-12-16 | 4,331,400 | 54.60 | 54.70 | 52.95 | 53.34 | 00:00:00 | | 2005-12-19 | 2,516,500 | 53.75 | 53.86 | 52.64 | 52.86 | 00:00:00 | | 2005-12-20 | 2,530,700 | 53.20 | 54.58 | 52.81 | 54.51 | 00:00:00 | | 2005-12-21 | 1,738,500 | 54.73 | 55.62 | 54.72 | 55.09 | 00:00:00 | | 2005-12-22 | 1,382,600 | 54.85 | 55.20 | 54.25 | 54.65 | 00:00:00 | | 2005-12-23 | 1,191,100 | 54.65 | 56.07 | 54.65 | 55.72 | 00:00:00 | | 2005-12-27 | 1,805,800 | 55.90 | 56.40 | 55.30 | 55.30 | 00:00:00 | | 2005-12-28 | 1,440,700 | 55.65 | 56.74 | 55.45 | 56.31 | 00:00:00 | | 2005-12-29 | 1,670,100 | 56.74 | 56.99 | 55.39 | 55.44 | 00:00:00 | | 2005-12-30 | 1,084,600 | 54.95 | 55.94 | 54.77 | 55.60 | 00:00:00 | | 2006-01-03 | 2,956,500 | 55.65 | 56.68 | 54.31 | 56.45 | 00:00:00 | | 2006-01-04 | 3,497,600 | 57.09 | 57.70 | 56.95 | 57.23 | 00:00:00 | | 2006-01-05 | 4,720,000 | 56.00 | 56.52 | 54.53 | 55.41 | 00:00:00 | | 2006-01-06 | 2,799,400 | 56.65 | 56.69 | 55.06 | 55.99 | 00:00:00 | | 2006-01-09 | 2,488,100 | 55.79 | 56.41 | 55.38 | 56.10 | 00:00:00 | | 2006-01-10 | 1,752,100 | 55.95 | 56.32 | 55.66 | 56.10 | 00:00:00 | | 2006-01-11 | 1,653,000 | 56.29 | 57.08 | 55.84 | 56.77 | 00:00:00 | | 2006-01-12 | 1,406,300 | 55.96 | 57.06 | 55.96 | 56.85 | 00:00:00 | | 2006-01-13 | 984,300 | 56.85 | 57.66 | 56.60 | 56.73 | 00:00:00 | | 2006-01-17 | 1,974,900 | 55.45 | 55.92 | 55.14 | 55.70 | 00:00:00 | | 2006-01-18 | 1,469,700 | 55.20 | 56.45 | 55.10 | 55.63 | 00:00:00 | | 2006-01-19 | 969,400 | 55.69 | 56.05 | 55.22 | 55.92 | 00:00:00 | | 2006-01-20 | 2,153,400 | 56.15 | 56.33 | 54.43 | 54.81 | 00:00:00 | | 2006-01-23 | 1,508,300 | 55.06 | 55.41 | 54.23 | 55.01 | 00:00:00 | | 2006-01-24 | 1,218,800 | 55.20 | 56.19 | 55.10 | 56.00 | 00:00:00 | | 2006-01-25 | 1,752,400 | 56.01 | 56.88 | 56.01 | 56.75 | 00:00:00 | | 2006-01-26 | 3,056,300 | 56.75 | 56.85 | 56.25 | 56.68 | 00:00:00 | | 2006-01-27 | 2,420,800 | 56.70 | 56.85 | 55.81 | 56.21 | 00:00:00 | | 2006-01-30 | 841,200 | 56.21 | 56.97 | 56.09 | 56.14 | 00:00:00 | | 2006-01-31 | 1,560,500 | 55.95 | 56.04 | 55.12 | 55.80 | 00:00:00 | | 2006-02-01 | 1,624,200 | 56.24 | 56.24 | 55.50 | 55.97 | 00:00:00 | | 2006-02-02 | 2,444,100 | 55.45 | 56.29 | 54.62 | 56.06 | 00:00:00 | | 2006-02-03 | 1,569,200 | 56.21 | 56.80 | 55.61 | 56.05 | 00:00:00 | | 2006-02-06 | 1,468,800 | 56.25 | 56.25 | 55.33 | 55.59 | 00:00:00 | | 2006-02-07 | 1,296,900 | 55.59 | 55.83 | 54.33 | 54.67 | 00:00:00 | | 2006-02-08 | 1,552,400 | 54.68 | 56.12 | 54.32 | 56.00 | 00:00:00 | | 2006-02-09 | 1,273,500 | 56.09 | 56.25 | 54.89 | 55.27 | 00:00:00 | | 2006-02-10 | 1,452,500 | 55.17 | 55.70 | 54.18 | 55.26 | 00:00:00 | | 2006-02-13 | 898,500 | 55.30 | 55.75 | 54.85 | 55.40 | 00:00:00 | | 2006-02-14 | 1,548,900 | 56.00 | 56.45 | 55.61 | 56.00 | 00:00:00 | | 2006-02-15 | 1,789,000 | 56.00 | 56.70 | 55.51 | 56.63 | 00:00:00 | | 2006-02-16 | 4,993,900 | 57.99 | 58.82 | 57.27 | 57.85 | 00:00:00 | | 2006-02-17 | 2,344,900 | 57.85 | 57.99 | 57.17 | 57.24 | 00:00:00 | | 2006-02-21 | 1,607,700 | 57.44 | 57.62 | 56.24 | 56.62 | 00:00:00 | | 2006-02-22 | 1,544,800 | 56.73 | 57.99 | 56.73 | 57.78 | 00:00:00 | | 2006-02-23 | 1,401,100 | 57.69 | 58.16 | 57.19 | 57.34 | 00:00:00 | | 2006-02-24 | 1,061,300 | 57.34 | 58.20 | 56.66 | 57.95 | 00:00:00 | | 2006-02-27 | 1,682,000 | 58.35 | 59.35 | 58.33 | 58.95 | 00:00:00 | | 2006-02-28 | 2,126,100 | 58.55 | 59.35 | 58.38 | 58.64 | 00:00:00 | | 2006-03-01 | 3,123,000 | 58.39 | 60.19 | 58.34 | 60.18 | 00:00:00 | | 2006-03-02 | 2,098,900 | 60.15 | 60.69 | 59.45 | 60.19 | 00:00:00 | | 2006-03-03 | 1,809,000 | 59.60 | 60.78 | 59.54 | 60.31 | 00:00:00 | | 2006-03-06 | 1,297,600 | 60.31 | 60.40 | 59.59 | 59.80 | 00:00:00 | | 2006-03-07 | 1,432,400 | 59.80 | 60.13 | 59.30 | 59.67 | 00:00:00 | | 2006-03-08 | 1,009,700 | 59.50 | 60.35 | 59.50 | 60.28 | 00:00:00 | | 2006-03-09 | 1,466,700 | 60.28 | 60.96 | 59.78 | 60.83 | 00:00:00 | | 2006-03-10 | 1,939,200 | 60.84 | 61.95 | 60.59 | 61.93 | 00:00:00 | | 2006-03-13 | 1,884,900 | 61.95 | 62.05 | 61.18 | 61.38 | 00:00:00 | | 2006-03-14 | 1,328,200 | 61.10 | 61.78 | 60.88 | 61.76 | 00:00:00 | | 2006-03-15 | 1,342,600 | 61.94 | 62.27 | 61.03 | 62.11 | 00:00:00 | | 2006-03-16 | 1,363,400 | 62.25 | 62.92 | 62.15 | 62.51 | 00:00:00 | | 2006-03-17 | 1,247,800 | 62.95 | 63.14 | 62.54 | 62.71 | 00:00:00 | | 2006-03-20 | 1,107,400 | 62.72 | 62.78 | 61.86 | 62.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
