|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,107,400 | 62.72 | 62.78 | 61.86 | 62.29 | 00:00:00 | | 2006-03-21 | 1,520,500 | 62.54 | 62.55 | 61.24 | 61.73 | 00:00:00 | | 2006-03-22 | 1,170,200 | 60.50 | 61.73 | 60.50 | 61.52 | 00:00:00 | | 2006-03-23 | 1,267,600 | 61.33 | 61.86 | 61.13 | 61.40 | 00:00:00 | | 2006-03-24 | 1,098,600 | 61.17 | 61.65 | 60.65 | 60.82 | 00:00:00 | | 2006-03-27 | 1,389,400 | 61.61 | 61.91 | 60.90 | 61.00 | 00:00:00 | | 2006-03-28 | 1,642,500 | 60.75 | 61.84 | 60.12 | 60.70 | 00:00:00 | | 2006-03-29 | 968,400 | 60.93 | 62.00 | 60.93 | 61.37 | 00:00:00 | | 2006-03-30 | 1,168,000 | 61.25 | 61.99 | 60.81 | 61.20 | 00:00:00 | | 2006-03-31 | 868,700 | 61.00 | 61.42 | 60.41 | 60.41 | 00:00:00 | | 2006-04-03 | 1,805,100 | 61.31 | 61.31 | 59.13 | 59.48 | 00:00:00 | | 2006-04-04 | 2,394,000 | 59.36 | 59.81 | 58.80 | 59.25 | 00:00:00 | | 2006-04-05 | 2,105,500 | 61.03 | 61.03 | 59.34 | 59.60 | 00:00:00 | | 2006-04-06 | 2,991,800 | 58.42 | 60.75 | 58.42 | 60.50 | 00:00:00 | | 2006-04-07 | 1,479,300 | 60.59 | 61.65 | 59.91 | 60.01 | 00:00:00 | | 2006-04-10 | 1,867,400 | 59.90 | 59.90 | 58.42 | 58.47 | 00:00:00 | | 2006-04-11 | 2,058,000 | 58.48 | 58.63 | 57.43 | 58.14 | 00:00:00 | | 2006-04-12 | 2,274,900 | 58.34 | 59.32 | 58.33 | 59.24 | 00:00:00 | | 2006-04-13 | 1,441,000 | 59.05 | 59.51 | 59.00 | 59.50 | 00:00:00 | | 2006-04-17 | 1,864,000 | 59.42 | 60.40 | 59.17 | 59.74 | 00:00:00 | | 2006-04-18 | 1,962,100 | 59.90 | 60.98 | 59.88 | 60.65 | 00:00:00 | | 2006-04-19 | 3,356,200 | 60.97 | 62.60 | 60.19 | 62.32 | 00:00:00 | | 2006-04-20 | 3,205,900 | 62.61 | 63.50 | 62.46 | 63.22 | 00:00:00 | | 2006-04-21 | 3,201,800 | 63.65 | 63.92 | 62.50 | 63.00 | 00:00:00 | | 2006-04-24 | 2,067,900 | 63.23 | 63.47 | 61.94 | 63.42 | 00:00:00 | | 2006-04-25 | 2,464,000 | 63.65 | 65.00 | 63.61 | 64.52 | 00:00:00 | | 2006-04-26 | 2,165,400 | 64.41 | 65.49 | 64.41 | 64.87 | 00:00:00 | | 2006-04-27 | 2,066,600 | 64.90 | 65.47 | 64.31 | 64.97 | 00:00:00 | | 2006-04-28 | 2,485,800 | 65.15 | 65.64 | 65.02 | 65.46 | 00:00:00 | | 2006-05-01 | 2,541,300 | 65.65 | 67.45 | 65.63 | 66.35 | 00:00:00 | | 2006-05-02 | 2,270,400 | 66.36 | 66.43 | 65.18 | 65.54 | 00:00:00 | | 2006-05-03 | 1,479,400 | 65.29 | 66.08 | 64.55 | 65.71 | 00:00:00 | | 2006-05-04 | 2,746,500 | 65.72 | 66.49 | 64.35 | 66.04 | 00:00:00 | | 2006-05-05 | 1,528,800 | 66.65 | 66.84 | 66.25 | 66.58 | 00:00:00 | | 2006-05-08 | 1,880,900 | 66.25 | 67.88 | 66.25 | 67.15 | 00:00:00 | | 2006-05-09 | 1,570,500 | 67.20 | 67.80 | 67.10 | 67.56 | 00:00:00 | | 2006-05-10 | 1,955,300 | 66.63 | 67.47 | 66.50 | 66.91 | 00:00:00 | | 2006-05-11 | 2,774,000 | 66.74 | 67.06 | 65.25 | 65.98 | 00:00:00 | | 2006-05-12 | 2,719,400 | 65.98 | 65.99 | 63.64 | 64.57 | 00:00:00 | | 2006-05-15 | 2,922,600 | 63.15 | 64.68 | 62.85 | 64.45 | 00:00:00 | | 2006-05-16 | 1,918,300 | 63.70 | 64.59 | 63.25 | 63.39 | 00:00:00 | | 2006-05-17 | 2,052,700 | 62.80 | 63.68 | 62.63 | 62.94 | 00:00:00 | | 2006-05-18 | 1,833,600 | 63.16 | 63.73 | 62.73 | 62.73 | 00:00:00 | | 2006-05-19 | 1,797,200 | 63.10 | 63.90 | 63.07 | 63.40 | 00:00:00 | | 2006-05-22 | 2,359,700 | 62.81 | 63.03 | 61.40 | 62.09 | 00:00:00 | | 2006-05-23 | 1,815,700 | 62.34 | 63.14 | 62.03 | 62.03 | 00:00:00 | | 2006-05-24 | 3,524,800 | 62.10 | 63.07 | 61.56 | 62.82 | 00:00:00 | | 2006-05-25 | 3,464,300 | 61.95 | 62.19 | 60.61 | 61.02 | 00:00:00 | | 2006-05-26 | 1,688,100 | 61.20 | 62.28 | 60.97 | 61.21 | 00:00:00 | | 2006-05-30 | 2,350,000 | 60.60 | 60.60 | 59.51 | 59.89 | 00:00:00 | | 2006-05-31 | 3,663,000 | 60.15 | 60.84 | 60.15 | 60.84 | 00:00:00 | | 2006-06-01 | 6,083,400 | 62.75 | 64.93 | 62.63 | 64.79 | 00:00:00 | | 2006-06-02 | 2,437,600 | 64.79 | 64.92 | 63.60 | 64.80 | 00:00:00 | | 2006-06-05 | 1,760,200 | 64.35 | 65.14 | 63.67 | 63.86 | 00:00:00 | | 2006-06-06 | 3,838,800 | 63.86 | 65.50 | 63.40 | 65.22 | 00:00:00 | | 2006-06-07 | 3,184,800 | 65.23 | 66.90 | 64.80 | 65.59 | 00:00:00 | | 2006-06-08 | 3,310,600 | 65.59 | 65.85 | 63.51 | 65.09 | 00:00:00 | | 2006-06-09 | 1,688,800 | 65.20 | 65.39 | 64.05 | 64.32 | 00:00:00 | | 2006-06-12 | 1,537,700 | 64.60 | 64.78 | 63.08 | 63.14 | 00:00:00 | | 2006-06-13 | 2,314,500 | 62.95 | 63.79 | 62.06 | 62.10 | 00:00:00 | | 2006-06-14 | 2,269,400 | 62.05 | 63.93 | 61.81 | 63.93 | 00:00:00 | | 2006-06-15 | 2,554,700 | 64.17 | 65.91 | 64.10 | 65.84 | 00:00:00 | | 2006-06-16 | 2,613,400 | 66.00 | 67.11 | 65.44 | 65.57 | 00:00:00 | | 2006-06-19 | 2,573,800 | 66.05 | 66.75 | 65.61 | 65.81 | 00:00:00 | | 2006-06-20 | 2,247,100 | 65.89 | 66.47 | 65.79 | 65.99 | 00:00:00 | | 2006-06-21 | 3,101,600 | 65.88 | 68.01 | 65.80 | 67.38 | 00:00:00 | | 2006-06-22 | 2,580,100 | 67.48 | 68.22 | 67.20 | 67.68 | 00:00:00 | | 2006-06-23 | 1,448,800 | 67.53 | 67.98 | 67.28 | 67.50 | 00:00:00 | | 2006-06-26 | 2,108,400 | 68.00 | 68.80 | 67.90 | 68.10 | 00:00:00 | | 2006-06-27 | 2,017,400 | 67.50 | 67.85 | 66.37 | 66.39 | 00:00:00 | | 2006-06-28 | 1,774,600 | 66.55 | 67.20 | 66.11 | 66.98 | 00:00:00 | | 2006-06-29 | 2,452,800 | 67.04 | 68.22 | 67.03 | 67.69 | 00:00:00 | | 2006-06-30 | 2,669,800 | 67.70 | 68.36 | 67.35 | 67.51 | 00:00:00 | | 2006-07-03 | 1,043,200 | 67.75 | 68.04 | 67.33 | 68.01 | 00:00:00 | | 2006-07-05 | 2,449,400 | 67.70 | 67.71 | 66.82 | 67.56 | 00:00:00 | | 2006-07-06 | 4,173,500 | 66.89 | 67.87 | 65.40 | 67.65 | 00:00:00 | | 2006-07-07 | 2,724,800 | 67.40 | 69.25 | 67.40 | 68.51 | 00:00:00 | | 2006-07-10 | 1,498,300 | 68.85 | 68.94 | 68.35 | 68.60 | 00:00:00 | | 2006-07-11 | 1,391,800 | 68.70 | 69.11 | 68.00 | 68.97 | 00:00:00 | | 2006-07-12 | 2,326,800 | 68.97 | 69.34 | 68.05 | 68.10 | 00:00:00 | | 2006-07-13 | 4,705,100 | 67.51 | 67.65 | 64.68 | 64.78 | 00:00:00 | | 2006-07-14 | 2,813,500 | 64.86 | 65.25 | 64.08 | 64.84 | 00:00:00 | | 2006-07-17 | 2,689,400 | 65.09 | 66.46 | 65.09 | 65.66 | 00:00:00 | | 2006-07-18 | 5,655,800 | 64.60 | 64.61 | 61.51 | 63.37 | 00:00:00 | | 2006-07-19 | 3,507,200 | 63.62 | 64.55 | 63.62 | 64.19 | 00:00:00 | | 2006-07-20 | 1,947,400 | 64.19 | 64.55 | 63.38 | 63.44 | 00:00:00 | | 2006-07-21 | 3,031,700 | 63.40 | 63.41 | 61.70 | 62.05 | 00:00:00 | | 2006-07-24 | 2,055,200 | 62.50 | 64.30 | 62.50 | 63.83 | 00:00:00 | | 2006-07-25 | 1,675,600 | 63.48 | 64.06 | 63.08 | 63.66 | 00:00:00 | | 2006-07-26 | 2,065,300 | 63.41 | 63.47 | 61.94 | 61.94 | 00:00:00 | | 2006-07-27 | 1,656,800 | 63.71 | 63.71 | 61.20 | 61.43 | 00:00:00 | | 2006-07-28 | 2,306,900 | 61.78 | 63.86 | 61.55 | 62.75 | 00:00:00 | | 2006-07-31 | 2,106,600 | 63.35 | 64.26 | 62.72 | 62.96 | 00:00:00 | | 2006-08-01 | 3,841,300 | 62.50 | 63.51 | 61.42 | 63.47 | 00:00:00 | | 2006-08-02 | 3,041,700 | 63.50 | 64.45 | 63.24 | 64.24 | 00:00:00 | | 2006-08-03 | 4,554,700 | 64.24 | 65.33 | 63.16 | 64.20 | 00:00:00 | | 2006-08-04 | 2,887,000 | 65.10 | 65.61 | 63.50 | 64.07 | 00:00:00 | | 2006-08-07 | 2,398,000 | 64.00 | 65.32 | 63.40 | 64.72 | 00:00:00 | | 2006-08-08 | 2,603,300 | 64.72 | 64.96 | 63.72 | 63.97 | 00:00:00 | | 2006-08-09 | 3,021,000 | 64.55 | 64.92 | 63.47 | 64.00 | 00:00:00 | | 2006-08-10 | 5,355,500 | 64.50 | 65.79 | 62.65 | 65.58 | 00:00:00 | | 2006-08-11 | 2,467,400 | 65.90 | 66.49 | 64.67 | 65.20 | 00:00:00 | | 2006-08-14 | 1,925,600 | 66.10 | 66.89 | 65.32 | 66.32 | 00:00:00 | | 2006-08-15 | 2,509,500 | 66.78 | 68.26 | 66.57 | 67.85 | 00:00:00 | | 2006-08-16 | 2,513,800 | 68.00 | 68.20 | 66.91 | 68.05 | 00:00:00 | | 2006-08-17 | 2,128,700 | 68.05 | 69.34 | 67.84 | 68.63 | 00:00:00 | | 2006-08-18 | 2,067,300 | 69.10 | 69.10 | 67.90 | 68.15 | 00:00:00 | | 2006-08-21 | 1,860,400 | 68.15 | 68.22 | 67.22 | 67.51 | 00:00:00 | | 2006-08-22 | 2,386,700 | 67.52 | 67.61 | 66.31 | 67.20 | 00:00:00 | | 2006-08-23 | 2,540,400 | 66.95 | 67.47 | 65.64 | 66.26 | 00:00:00 | | 2006-08-24 | 2,722,900 | 66.26 | 66.26 | 64.82 | 65.09 | 00:00:00 | | 2006-08-25 | 3,772,100 | 64.99 | 66.23 | 64.62 | 65.20 | 00:00:00 | | 2006-08-28 | 5,629,200 | 65.25 | 66.22 | 63.95 | 64.33 | 00:00:00 | | 2006-08-29 | 5,281,300 | 64.70 | 64.96 | 63.47 | 63.96 | 00:00:00 | | 2006-08-30 | 5,268,600 | 64.25 | 64.28 | 62.97 | 63.16 | 00:00:00 | | 2006-08-31 | 4,269,200 | 64.15 | 64.15 | 62.20 | 63.04 | 00:00:00 | | 2006-09-01 | 2,070,000 | 63.04 | 64.20 | 62.90 | 64.05 | 00:00:00 | | 2006-09-05 | 2,500,800 | 64.10 | 65.08 | 64.03 | 65.03 | 00:00:00 | | 2006-09-06 | 2,087,000 | 64.90 | 65.16 | 64.25 | 64.53 | 00:00:00 | | 2006-09-07 | 2,626,000 | 64.30 | 64.47 | 63.36 | 63.83 | 00:00:00 | | 2006-09-08 | 2,851,500 | 63.00 | 64.22 | 62.77 | 64.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
