|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 2,851,500 | 63.00 | 64.22 | 62.77 | 64.17 | 00:00:00 | | 2006-09-11 | 3,130,800 | 64.17 | 65.80 | 64.01 | 65.19 | 00:00:00 | | 2006-09-12 | 3,100,100 | 65.24 | 66.20 | 65.11 | 66.00 | 00:00:00 | | 2006-09-13 | 2,905,100 | 65.80 | 65.89 | 64.86 | 65.19 | 00:00:00 | | 2006-09-14 | 3,045,100 | 64.65 | 65.38 | 63.84 | 65.31 | 00:00:00 | | 2006-09-15 | 3,577,700 | 65.89 | 65.90 | 64.41 | 64.73 | 00:00:00 | | 2006-09-18 | 4,841,100 | 64.73 | 66.90 | 64.24 | 66.90 | 00:00:00 | | 2006-09-19 | 3,669,600 | 67.00 | 67.90 | 66.70 | 67.52 | 00:00:00 | | 2006-09-20 | 3,058,300 | 68.20 | 69.00 | 68.00 | 68.95 | 00:00:00 | | 2006-09-21 | 4,269,600 | 68.95 | 69.45 | 67.20 | 67.39 | 00:00:00 | | 2006-09-22 | 2,466,800 | 67.20 | 67.67 | 66.34 | 66.59 | 00:00:00 | | 2006-09-25 | 3,711,800 | 66.99 | 69.10 | 66.71 | 68.87 | 00:00:00 | | 2006-09-26 | 4,880,700 | 67.87 | 68.57 | 67.30 | 68.45 | 00:00:00 | | 2006-09-27 | 3,012,300 | 68.45 | 69.49 | 68.00 | 69.13 | 00:00:00 | | 2006-09-28 | 2,284,800 | 69.13 | 69.28 | 67.98 | 69.28 | 00:00:00 | | 2006-09-29 | 2,606,200 | 69.40 | 69.49 | 68.23 | 68.39 | 00:00:00 | | 2006-10-02 | 2,669,700 | 68.40 | 69.25 | 67.60 | 69.10 | 00:00:00 | | 2006-10-03 | 3,541,800 | 69.50 | 70.25 | 68.56 | 69.78 | 00:00:00 | | 2006-10-04 | 4,862,400 | 69.16 | 72.60 | 69.13 | 72.04 | 00:00:00 | | 2006-10-05 | 6,256,100 | 71.86 | 72.05 | 69.88 | 70.42 | 00:00:00 | | 2006-10-06 | 3,764,300 | 70.42 | 72.42 | 69.79 | 71.08 | 00:00:00 | | 2006-10-09 | 1,630,400 | 71.00 | 71.71 | 70.39 | 71.53 | 00:00:00 | | 2006-10-10 | 2,242,500 | 71.70 | 72.95 | 71.12 | 72.04 | 00:00:00 | | 2006-10-11 | 2,082,500 | 72.04 | 72.69 | 71.03 | 71.43 | 00:00:00 | | 2006-10-12 | 2,264,700 | 71.65 | 73.19 | 71.65 | 73.03 | 00:00:00 | | 2006-10-13 | 2,212,200 | 73.03 | 74.00 | 72.89 | 73.88 | 00:00:00 | | 2006-10-16 | 1,442,700 | 73.87 | 73.87 | 72.93 | 72.98 | 00:00:00 | | 2006-10-17 | 1,343,800 | 72.50 | 73.09 | 72.00 | 72.52 | 00:00:00 | | 2006-10-18 | 2,003,900 | 73.00 | 73.75 | 72.61 | 73.64 | 00:00:00 | | 2006-10-19 | 2,888,400 | 73.62 | 74.98 | 73.47 | 74.39 | 00:00:00 | | 2006-10-20 | 2,127,900 | 74.55 | 74.86 | 73.93 | 74.86 | 00:00:00 | | 2006-10-23 | 2,887,200 | 74.87 | 76.85 | 74.70 | 76.75 | 00:00:00 | | 2006-10-24 | 2,128,100 | 76.35 | 76.73 | 76.11 | 76.67 | 00:00:00 | | 2006-10-25 | 2,740,300 | 76.68 | 77.76 | 75.16 | 75.75 | 00:00:00 | | 2006-10-26 | 1,827,100 | 75.75 | 76.98 | 75.50 | 76.94 | 00:00:00 | | 2006-10-27 | 2,022,900 | 76.79 | 77.01 | 75.98 | 76.25 | 00:00:00 | | 2006-10-30 | 1,746,100 | 76.76 | 77.56 | 75.51 | 77.06 | 00:00:00 | | 2006-10-31 | 2,645,300 | 77.07 | 77.18 | 75.21 | 75.23 | 00:00:00 | | 2006-11-01 | 3,055,900 | 75.55 | 75.85 | 73.92 | 75.13 | 00:00:00 | | 2006-11-02 | 3,650,900 | 74.80 | 77.33 | 74.35 | 76.93 | 00:00:00 | | 2006-11-03 | 2,317,900 | 77.40 | 77.44 | 75.26 | 76.09 | 00:00:00 | | 2006-11-06 | 2,382,600 | 76.70 | 77.05 | 76.02 | 76.61 | 00:00:00 | | 2006-11-07 | 1,789,000 | 76.46 | 77.46 | 76.00 | 77.02 | 00:00:00 | | 2006-11-08 | 1,854,200 | 77.02 | 78.68 | 76.20 | 78.20 | 00:00:00 | | 2006-11-09 | 6,249,200 | 79.30 | 81.40 | 77.78 | 79.55 | 00:00:00 | | 2006-11-10 | 2,311,900 | 80.40 | 80.96 | 79.81 | 80.85 | 00:00:00 | | 2006-11-13 | 3,737,600 | 81.00 | 82.49 | 78.63 | 78.74 | 00:00:00 | | 2006-11-14 | 2,890,300 | 79.18 | 81.30 | 78.80 | 81.18 | 00:00:00 | | 2006-11-15 | 1,753,400 | 81.05 | 81.15 | 80.31 | 80.51 | 00:00:00 | | 2006-11-16 | 2,189,100 | 80.90 | 81.88 | 80.13 | 81.63 | 00:00:00 | | 2006-11-17 | 2,334,500 | 81.45 | 81.46 | 79.81 | 80.10 | 00:00:00 | | 2006-11-20 | 2,412,100 | 80.40 | 81.25 | 80.40 | 80.74 | 00:00:00 | | 2006-11-21 | 1,275,000 | 80.82 | 81.14 | 80.12 | 80.69 | 00:00:00 | | 2006-11-22 | 1,715,900 | 81.00 | 82.02 | 80.53 | 81.20 | 00:00:00 | | 2006-11-24 | 562,400 | 81.05 | 82.00 | 80.20 | 80.81 | 00:00:00 | | 2006-11-27 | 2,634,200 | 80.81 | 81.60 | 79.16 | 79.19 | 00:00:00 | | 2006-11-28 | 2,715,600 | 79.00 | 79.14 | 77.60 | 78.07 | 00:00:00 | | 2006-11-29 | 2,156,500 | 78.12 | 79.77 | 78.11 | 79.60 | 00:00:00 | | 2006-11-30 | 6,672,500 | 78.40 | 78.40 | 76.33 | 77.34 | 00:00:00 | | 2006-12-01 | 4,138,000 | 77.85 | 78.41 | 75.98 | 76.33 | 00:00:00 | | 2006-12-04 | 2,219,400 | 76.69 | 77.94 | 76.31 | 77.59 | 00:00:00 | | 2006-12-05 | 1,904,500 | 77.74 | 78.90 | 76.88 | 78.53 | 00:00:00 | | 2006-12-06 | 1,959,800 | 78.53 | 79.19 | 77.77 | 78.19 | 00:00:00 | | 2006-12-07 | 1,392,900 | 78.11 | 78.66 | 77.61 | 77.80 | 00:00:00 | | 2006-12-08 | 2,187,800 | 77.95 | 78.10 | 76.61 | 76.93 | 00:00:00 | | 2006-12-11 | 1,385,100 | 76.55 | 78.11 | 76.47 | 77.87 | 00:00:00 | | 2006-12-12 | 1,743,500 | 77.38 | 77.79 | 76.77 | 77.20 | 00:00:00 | | 2006-12-13 | 2,294,600 | 77.85 | 79.07 | 77.33 | 78.78 | 00:00:00 | | 2006-12-14 | 3,517,000 | 78.78 | 81.00 | 78.78 | 80.59 | 00:00:00 | | 2006-12-15 | 2,618,400 | 81.30 | 81.78 | 79.11 | 79.53 | 00:00:00 | | 2006-12-18 | 2,408,000 | 80.69 | 81.21 | 78.90 | 79.87 | 00:00:00 | | 2006-12-19 | 2,118,000 | 79.15 | 80.34 | 78.06 | 80.07 | 00:00:00 | | 2006-12-20 | 1,682,500 | 80.07 | 80.59 | 79.47 | 79.85 | 00:00:00 | | 2006-12-21 | 2,021,300 | 79.91 | 80.30 | 78.35 | 78.36 | 00:00:00 | | 2006-12-22 | 1,560,000 | 78.70 | 80.02 | 78.36 | 79.57 | 00:00:00 | | 2006-12-26 | 1,510,600 | 80.06 | 80.06 | 77.74 | 77.74 | 00:00:00 | | 2006-12-27 | 1,502,400 | 77.98 | 78.58 | 77.08 | 78.40 | 00:00:00 | | 2006-12-28 | 1,945,800 | 78.48 | 79.18 | 77.24 | 77.64 | 00:00:00 | | 2006-12-29 | 1,593,700 | 77.60 | 78.93 | 77.14 | 77.36 | 00:00:00 | | 2007-01-03 | 3,482,800 | 78.30 | 79.50 | 77.27 | 78.06 | 00:00:00 | | 2007-01-04 | 2,930,900 | 77.25 | 78.69 | 76.78 | 76.82 | 00:00:00 | | 2007-01-05 | 2,857,700 | 76.90 | 77.78 | 76.14 | 76.58 | 00:00:00 | | 2007-01-08 | 2,496,800 | 76.15 | 76.81 | 75.23 | 76.30 | 00:00:00 | | 2007-01-09 | 1,462,100 | 76.24 | 77.59 | 76.22 | 77.47 | 00:00:00 | | 2007-01-10 | 1,313,000 | 77.00 | 77.46 | 76.47 | 77.22 | 00:00:00 | | 2007-01-11 | 1,869,800 | 77.10 | 78.71 | 76.81 | 78.47 | 00:00:00 | | 2007-01-12 | 1,518,700 | 78.01 | 78.99 | 77.49 | 78.87 | 00:00:00 | | 2007-01-16 | 1,758,000 | 78.87 | 79.91 | 78.66 | 79.85 | 00:00:00 | | 2007-01-17 | 2,173,300 | 79.60 | 79.63 | 78.78 | 79.61 | 00:00:00 | | 2007-01-18 | 5,580,400 | 80.65 | 84.09 | 80.65 | 83.58 | 00:00:00 | | 2007-01-19 | 4,577,100 | 83.80 | 83.80 | 82.60 | 82.69 | 00:00:00 | | 2007-01-22 | 1,894,700 | 82.69 | 83.00 | 81.32 | 82.21 | 00:00:00 | | 2007-01-23 | 1,631,900 | 82.22 | 83.00 | 81.72 | 81.97 | 00:00:00 | | 2007-01-24 | 2,127,400 | 82.30 | 83.08 | 82.28 | 82.66 | 00:00:00 | | 2007-01-25 | 2,330,300 | 82.45 | 82.81 | 81.52 | 81.87 | 00:00:00 | | 2007-01-26 | 2,452,600 | 81.99 | 82.28 | 80.73 | 81.06 | 00:00:00 | | 2007-01-29 | 2,547,700 | 81.35 | 82.52 | 81.22 | 81.60 | 00:00:00 | | 2007-01-30 | 1,329,400 | 81.60 | 81.79 | 80.66 | 81.05 | 00:00:00 | | 2007-01-31 | 4,058,600 | 81.00 | 81.59 | 80.72 | 81.24 | 00:00:00 | | 2007-02-01 | 2,997,400 | 81.65 | 85.00 | 81.57 | 84.77 | 00:00:00 | | 2007-02-02 | 3,207,000 | 84.99 | 85.48 | 82.76 | 83.70 | 00:00:00 | | 2007-02-05 | 1,554,000 | 83.85 | 84.10 | 83.06 | 83.41 | 00:00:00 | | 2007-02-06 | 1,382,500 | 83.70 | 84.96 | 83.60 | 84.70 | 00:00:00 | | 2007-02-07 | 1,928,800 | 85.00 | 85.68 | 84.21 | 84.42 | 00:00:00 | | 2007-02-08 | 2,763,400 | 83.62 | 83.93 | 82.27 | 83.45 | 00:00:00 | | 2007-02-09 | 1,388,000 | 83.38 | 84.22 | 82.15 | 82.85 | 00:00:00 | | 2007-02-12 | 968,500 | 82.86 | 83.50 | 82.45 | 82.48 | 00:00:00 | | 2007-02-13 | 1,028,900 | 82.85 | 83.58 | 82.75 | 83.34 | 00:00:00 | | 2007-02-14 | 1,624,900 | 83.44 | 84.92 | 83.12 | 84.59 | 00:00:00 | | 2007-02-15 | 2,213,000 | 84.75 | 85.92 | 84.15 | 85.86 | 00:00:00 | | 2007-02-16 | 1,344,300 | 85.60 | 85.61 | 84.80 | 85.25 | 00:00:00 | | 2007-02-20 | 1,492,400 | 85.60 | 87.00 | 85.07 | 86.22 | 00:00:00 | | 2007-02-21 | 2,106,200 | 86.22 | 87.18 | 85.58 | 86.35 | 00:00:00 | | 2007-02-22 | 6,829,500 | 84.60 | 85.26 | 82.14 | 83.39 | 00:00:00 | | 2007-02-23 | 3,191,900 | 83.98 | 84.61 | 83.25 | 84.05 | 00:00:00 | | 2007-02-26 | 2,504,500 | 84.68 | 84.68 | 82.70 | 83.00 | 00:00:00 | | 2007-02-27 | 3,974,900 | 81.75 | 82.20 | 79.52 | 80.28 | 00:00:00 | | 2007-02-28 | 2,682,800 | 80.75 | 81.70 | 79.81 | 81.01 | 00:00:00 | | 2007-03-01 | 3,195,400 | 79.27 | 80.91 | 77.50 | 79.95 | 00:00:00 | | 2007-03-02 | 1,967,700 | 79.94 | 80.70 | 78.81 | 78.81 | 00:00:00 | | 2007-03-05 | 2,377,300 | 77.88 | 79.05 | 77.21 | 77.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
