|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 2,377,300 | 77.88 | 79.05 | 77.21 | 77.50 | 00:00:00 | 2007-03-06 | 3,860,600 | 77.81 | 78.33 | 76.50 | 77.59 | 00:00:00 | 2007-03-07 | 1,949,100 | 77.50 | 78.40 | 77.24 | 77.65 | 00:00:00 | 2007-03-08 | 4,168,100 | 80.40 | 81.70 | 80.00 | 80.86 | 00:00:00 | 2007-03-09 | 1,930,300 | 81.45 | 81.54 | 80.03 | 80.31 | 00:00:00 | 2007-03-12 | 1,951,300 | 80.75 | 81.99 | 80.66 | 81.53 | 00:00:00 | 2007-03-13 | 2,406,900 | 80.85 | 81.43 | 80.00 | 80.26 | 00:00:00 | 2007-03-14 | 3,743,100 | 80.00 | 80.26 | 76.72 | 78.50 | 00:00:00 | 2007-03-15 | 2,322,500 | 78.25 | 79.95 | 77.73 | 79.73 | 00:00:00 | 2007-03-16 | 2,055,800 | 79.76 | 80.13 | 79.40 | 79.47 | 00:00:00 | 2007-03-19 | 1,348,900 | 79.73 | 80.83 | 79.70 | 80.40 | 00:00:00 | 2007-03-20 | 2,169,700 | 80.06 | 80.49 | 79.40 | 79.80 | 00:00:00 | 2007-03-21 | 2,083,400 | 80.45 | 81.65 | 79.73 | 81.43 | 00:00:00 | 2007-03-22 | 1,565,500 | 81.29 | 81.88 | 80.70 | 81.45 | 00:00:00 | 2007-03-23 | 1,534,800 | 82.33 | 82.49 | 80.73 | 82.23 | 00:00:00 | 2007-03-26 | 2,026,900 | 81.80 | 82.94 | 80.81 | 82.94 | 00:00:00 | 2007-03-27 | 1,731,000 | 82.40 | 82.77 | 81.39 | 81.85 | 00:00:00 | 2007-03-28 | 1,989,400 | 81.74 | 81.74 | 80.10 | 80.60 | 00:00:00 | 2007-03-29 | 2,325,100 | 81.00 | 82.04 | 80.75 | 81.27 | 00:00:00 | 2007-03-30 | 2,614,900 | 82.17 | 83.43 | 81.42 | 82.16 | 00:00:00 | 2007-04-02 | 2,413,000 | 82.25 | 83.01 | 81.43 | 83.01 | 00:00:00 | 2007-04-03 | 2,785,800 | 83.40 | 84.70 | 83.26 | 83.67 | 00:00:00 | 2007-04-04 | 1,589,900 | 83.47 | 83.99 | 83.09 | 83.49 | 00:00:00 | 2007-04-05 | 1,473,300 | 83.29 | 84.10 | 83.10 | 84.06 | 00:00:00 | 2007-04-09 | 3,030,800 | 84.15 | 84.29 | 82.10 | 82.69 | 00:00:00 | 2007-04-10 | 1,738,000 | 83.03 | 83.52 | 82.39 | 83.12 | 00:00:00 | 2007-04-11 | 2,790,100 | 83.33 | 83.77 | 82.25 | 83.43 | 00:00:00 | 2007-04-12 | 3,243,800 | 83.44 | 84.54 | 80.82 | 83.75 | 00:00:00 | 2007-04-13 | 3,394,600 | 84.00 | 84.00 | 80.88 | 81.22 | 00:00:00 | 2007-04-16 | 3,018,100 | 81.50 | 82.75 | 81.42 | 82.12 | 00:00:00 | 2007-04-17 | 2,762,400 | 82.11 | 82.85 | 81.56 | 81.82 | 00:00:00 | 2007-04-18 | 5,984,300 | 81.35 | 83.19 | 80.57 | 80.87 | 00:00:00 | 2007-04-19 | 3,241,900 | 80.86 | 81.61 | 80.21 | 80.77 | 00:00:00 | 2007-04-20 | 3,639,400 | 82.35 | 83.21 | 81.90 | 83.19 | 00:00:00 | 2007-04-23 | 1,901,600 | 83.15 | 83.64 | 82.65 | 82.89 | 00:00:00 | 2007-04-24 | 1,974,600 | 82.45 | 82.46 | 81.06 | 81.51 | 00:00:00 | 2007-04-25 | 1,771,400 | 81.80 | 82.70 | 81.70 | 82.43 | 00:00:00 | 2007-04-26 | 1,226,700 | 81.70 | 82.81 | 81.70 | 82.32 | 00:00:00 | 2007-04-27 | 1,288,900 | 82.10 | 82.48 | 81.67 | 82.00 | 00:00:00 | 2007-04-30 | 3,511,800 | 82.25 | 82.32 | 79.08 | 79.09 | 00:00:00 | 2007-05-01 | 2,840,000 | 78.75 | 80.40 | 78.21 | 79.96 | 00:00:00 | 2007-05-02 | 1,880,000 | 80.12 | 80.87 | 79.68 | 79.70 | 00:00:00 | 2007-05-03 | 2,005,100 | 79.83 | 80.30 | 79.00 | 79.19 | 00:00:00 | 2007-05-04 | 1,923,200 | 79.78 | 80.12 | 78.80 | 80.06 | 00:00:00 | 2007-05-07 | 1,618,700 | 80.10 | 80.54 | 79.35 | 79.66 | 00:00:00 | 2007-05-08 | 2,092,300 | 79.59 | 79.59 | 78.23 | 78.44 | 00:00:00 | 2007-05-09 | 3,422,700 | 78.44 | 79.34 | 77.76 | 78.21 | 00:00:00 | 2007-05-10 | 4,199,200 | 77.70 | 78.82 | 76.76 | 76.80 | 00:00:00 | 2007-05-11 | 5,358,200 | 76.80 | 76.87 | 75.26 | 76.49 | 00:00:00 | 2007-05-14 | 3,284,200 | 76.81 | 76.81 | 75.64 | 75.88 | 00:00:00 | 2007-05-15 | 3,539,600 | 75.93 | 77.11 | 75.66 | 75.90 | 00:00:00 | 2007-05-16 | 3,141,800 | 75.40 | 76.84 | 75.08 | 75.72 | 00:00:00 | 2007-05-17 | 8,435,800 | 78.17 | 80.47 | 77.77 | 79.74 | 00:00:00 | 2007-05-18 | 3,924,200 | 80.01 | 80.09 | 78.93 | 79.68 | 00:00:00 | 2007-05-21 | 3,289,600 | 79.68 | 80.08 | 78.71 | 78.87 | 00:00:00 | 2007-05-22 | 2,311,700 | 78.87 | 79.87 | 78.55 | 78.76 | 00:00:00 | 2007-05-23 | 2,561,600 | 79.17 | 80.14 | 78.77 | 78.79 | 00:00:00 | 2007-05-24 | 2,482,000 | 79.10 | 79.99 | 78.52 | 78.87 | 00:00:00 | 2007-05-25 | 1,299,600 | 78.87 | 79.60 | 78.80 | 79.26 | 00:00:00 | 2007-05-29 | 1,672,400 | 79.38 | 80.05 | 79.24 | 79.70 | 00:00:00 | 2007-05-30 | 2,066,900 | 79.40 | 80.84 | 79.15 | 80.57 | 00:00:00 | 2007-05-31 | 2,536,700 | 80.61 | 81.19 | 80.21 | 80.48 | 00:00:00 | 2007-06-01 | 2,774,100 | 80.49 | 82.35 | 80.41 | 81.99 | 00:00:00 | 2007-06-04 | 1,902,900 | 82.49 | 82.49 | 81.60 | 82.25 | 00:00:00 | 2007-06-05 | 2,217,800 | 82.30 | 82.30 | 81.46 | 81.81 | 00:00:00 | 2007-06-06 | 1,784,900 | 81.31 | 81.62 | 80.88 | 81.19 | 00:00:00 | 2007-06-07 | 5,477,200 | 79.85 | 80.14 | 77.50 | 77.79 | 00:00:00 | 2007-06-08 | 2,750,000 | 77.80 | 78.42 | 77.25 | 78.30 | 00:00:00 | 2007-06-11 | 3,044,600 | 77.94 | 78.07 | 77.09 | 77.30 | 00:00:00 | 2007-06-12 | 2,934,000 | 76.55 | 77.36 | 76.50 | 76.65 | 00:00:00 | 2007-06-13 | 3,321,500 | 77.25 | 77.45 | 76.30 | 76.89 | 00:00:00 | 2007-06-14 | 3,314,600 | 76.88 | 76.91 | 75.65 | 76.02 | 00:00:00 | 2007-06-15 | 2,653,200 | 76.58 | 76.73 | 75.57 | 75.68 | 00:00:00 | 2007-06-18 | 2,312,700 | 75.17 | 75.27 | 74.67 | 75.08 | 00:00:00 | 2007-06-19 | 2,650,700 | 74.90 | 75.72 | 74.30 | 75.45 | 00:00:00 | 2007-06-20 | 2,568,300 | 75.20 | 75.50 | 74.08 | 74.11 | 00:00:00 | 2007-06-21 | 4,150,000 | 74.11 | 74.37 | 73.10 | 73.54 | 00:00:00 | 2007-06-22 | 4,120,800 | 73.30 | 73.50 | 72.42 | 72.97 | 00:00:00 | 2007-06-25 | 2,220,200 | 72.65 | 73.00 | 71.78 | 71.95 | 00:00:00 | 2007-06-26 | 5,511,900 | 72.26 | 72.35 | 69.68 | 69.92 | 00:00:00 | 2007-06-27 | 4,867,200 | 69.41 | 71.99 | 69.10 | 71.75 | 00:00:00 | 2007-06-28 | 4,292,000 | 71.50 | 73.06 | 71.25 | 72.92 | 00:00:00 | 2007-06-29 | 4,184,900 | 72.63 | 72.73 | 71.80 | 72.38 | 00:00:00 | 2007-07-02 | 2,029,400 | 72.65 | 72.75 | 71.62 | 72.38 | 00:00:00 | 2007-07-03 | 1,347,500 | 72.38 | 72.38 | 71.39 | 71.53 | 00:00:00 | 2007-07-05 | 2,365,900 | 71.69 | 72.36 | 71.10 | 71.37 | 00:00:00 | 2007-07-06 | 2,271,900 | 71.21 | 72.88 | 70.59 | 72.55 | 00:00:00 | 2007-07-09 | 2,375,300 | 72.45 | 72.75 | 71.82 | 72.52 | 00:00:00 | 2007-07-10 | 3,937,400 | 71.20 | 71.60 | 70.55 | 71.15 | 00:00:00 | 2007-07-11 | 3,281,800 | 70.97 | 71.31 | 70.48 | 71.16 | 00:00:00 | 2007-07-12 | 6,399,600 | 74.57 | 75.64 | 71.16 | 75.46 | 00:00:00 | 2007-07-13 | 3,836,800 | 75.00 | 76.29 | 74.50 | 75.85 | 00:00:00 | 2007-07-16 | 3,437,500 | 75.92 | 76.13 | 73.91 | 74.32 | 00:00:00 | 2007-07-17 | 3,492,600 | 74.00 | 74.80 | 73.44 | 74.48 | 00:00:00 | 2007-07-18 | 3,783,900 | 75.38 | 76.17 | 74.76 | 75.22 | 00:00:00 | 2007-07-19 | 2,805,700 | 76.09 | 76.99 | 75.86 | 76.60 | 00:00:00 | 2007-07-20 | 4,462,100 | 76.60 | 76.60 | 74.76 | 74.95 | 00:00:00 | 2007-07-23 | 2,522,600 | 75.70 | 75.88 | 73.94 | 74.13 | 00:00:00 | 2007-07-24 | 3,539,600 | 73.80 | 74.08 | 71.58 | 72.10 | 00:00:00 | 2007-07-25 | 3,905,200 | 72.24 | 72.61 | 70.14 | 70.69 | 00:00:00 | 2007-07-26 | 4,367,200 | 70.16 | 70.85 | 68.56 | 69.65 | 00:00:00 | 2007-07-27 | 4,605,000 | 69.00 | 70.90 | 68.65 | 68.70 | 00:00:00 | 2007-07-30 | 3,222,000 | 69.02 | 69.32 | 67.74 | 69.12 | 00:00:00 | 2007-07-31 | 3,922,400 | 70.00 | 70.24 | 67.94 | 68.04 | 00:00:00 | 2007-08-01 | 4,512,200 | 67.54 | 68.86 | 67.00 | 68.72 | 00:00:00 | 2007-08-02 | 3,110,000 | 69.40 | 69.72 | 68.19 | 68.81 | 00:00:00 | 2007-08-03 | 3,667,300 | 69.81 | 69.81 | 65.73 | 65.73 | 00:00:00 | 2007-08-06 | 5,759,800 | 65.78 | 69.61 | 63.55 | 69.53 | 00:00:00 | 2007-08-07 | 4,464,100 | 68.77 | 69.84 | 67.03 | 68.99 | 00:00:00 | 2007-08-08 | 4,170,300 | 69.20 | 69.78 | 68.05 | 69.65 | 00:00:00 | 2007-08-09 | 5,557,700 | 69.39 | 69.40 | 64.66 | 65.30 | 00:00:00 | 2007-08-10 | 6,486,600 | 65.00 | 66.00 | 61.54 | 64.12 | 00:00:00 | 2007-08-13 | 3,709,600 | 65.45 | 66.65 | 64.71 | 65.07 | 00:00:00 | 2007-08-14 | 4,271,300 | 65.06 | 65.06 | 61.89 | 62.12 | 00:00:00 | 2007-08-15 | 4,934,300 | 61.67 | 64.27 | 61.67 | 62.57 | 00:00:00 | 2007-08-16 | 6,551,500 | 62.67 | 64.87 | 62.04 | 64.14 | 00:00:00 | 2007-08-17 | 5,378,700 | 65.68 | 68.36 | 65.47 | 67.55 | 00:00:00 | 2007-08-20 | 5,328,800 | 68.00 | 68.25 | 65.08 | 65.64 | 00:00:00 | 2007-08-21 | 3,590,600 | 65.85 | 66.75 | 64.68 | 66.20 | 00:00:00 | 2007-08-22 | 3,984,400 | 66.60 | 67.03 | 64.80 | 65.10 | 00:00:00 | 2007-08-23 | 2,403,600 | 65.21 | 65.81 | 64.09 | 64.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|