|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,403,600 | 65.21 | 65.81 | 64.09 | 64.55 | 00:00:00 | | 2007-08-24 | 2,653,900 | 64.09 | 66.00 | 64.03 | 65.85 | 00:00:00 | | 2007-08-27 | 2,207,100 | 65.79 | 66.98 | 65.75 | 66.41 | 00:00:00 | | 2007-08-28 | 3,522,200 | 66.00 | 66.12 | 62.82 | 62.91 | 00:00:00 | | 2007-08-29 | 2,727,500 | 63.60 | 66.34 | 63.36 | 66.17 | 00:00:00 | | 2007-08-30 | 3,291,600 | 64.87 | 66.34 | 64.56 | 65.99 | 00:00:00 | | 2007-08-31 | 4,356,900 | 67.05 | 69.42 | 66.77 | 68.76 | 00:00:00 | | 2007-09-04 | 4,160,300 | 68.21 | 68.95 | 66.80 | 67.22 | 00:00:00 | | 2007-09-05 | 5,110,400 | 66.27 | 66.57 | 64.07 | 65.58 | 00:00:00 | | 2007-09-06 | 5,191,200 | 66.50 | 66.95 | 64.64 | 66.02 | 00:00:00 | | 2007-09-07 | 2,601,500 | 64.74 | 65.57 | 64.25 | 65.07 | 00:00:00 | | 2007-09-10 | 2,179,700 | 65.50 | 65.59 | 63.21 | 63.42 | 00:00:00 | | 2007-09-11 | 2,940,600 | 63.42 | 64.63 | 62.56 | 64.18 | 00:00:00 | | 2007-09-12 | 2,765,200 | 63.88 | 64.07 | 62.60 | 62.71 | 00:00:00 | | 2007-09-13 | 2,882,900 | 63.05 | 65.25 | 62.72 | 64.15 | 00:00:00 | | 2007-09-14 | 2,485,400 | 63.65 | 64.90 | 63.05 | 64.22 | 00:00:00 | | 2007-09-17 | 1,611,200 | 63.80 | 64.06 | 62.78 | 63.35 | 00:00:00 | | 2007-09-18 | 4,615,800 | 63.88 | 68.68 | 63.71 | 68.05 | 00:00:00 | | 2007-09-19 | 4,381,000 | 68.50 | 70.21 | 68.23 | 68.40 | 00:00:00 | | 2007-09-20 | 3,295,200 | 68.10 | 68.18 | 66.16 | 66.43 | 00:00:00 | | 2007-09-21 | 3,590,000 | 66.51 | 67.40 | 66.13 | 66.48 | 00:00:00 | | 2007-09-24 | 1,997,100 | 66.75 | 67.49 | 65.68 | 65.91 | 00:00:00 | | 2007-09-25 | 3,613,100 | 64.30 | 64.72 | 63.32 | 63.50 | 00:00:00 | | 2007-09-26 | 2,593,900 | 64.15 | 64.92 | 63.45 | 64.54 | 00:00:00 | | 2007-09-27 | 1,738,700 | 64.56 | 65.04 | 63.57 | 63.81 | 00:00:00 | | 2007-09-28 | 2,371,700 | 63.60 | 64.68 | 63.19 | 63.37 | 00:00:00 | | 2007-10-01 | 2,827,500 | 63.40 | 64.59 | 63.29 | 64.03 | 00:00:00 | | 2007-10-02 | 3,019,900 | 64.15 | 66.08 | 64.09 | 65.89 | 00:00:00 | | 2007-10-03 | 4,913,300 | 65.38 | 68.59 | 65.34 | 67.94 | 00:00:00 | | 2007-10-04 | 3,449,800 | 67.75 | 67.94 | 65.93 | 66.32 | 00:00:00 | | 2007-10-05 | 3,669,500 | 67.00 | 69.25 | 65.96 | 68.71 | 00:00:00 | | 2007-10-08 | 1,817,900 | 68.55 | 68.64 | 66.99 | 67.62 | 00:00:00 | | 2007-10-09 | 3,476,500 | 67.46 | 67.73 | 65.50 | 67.02 | 00:00:00 | | 2007-10-10 | 3,204,400 | 67.02 | 68.75 | 66.70 | 68.00 | 00:00:00 | | 2007-10-11 | 19,672,200 | 64.59 | 68.48 | 62.88 | 63.27 | 00:00:00 | | 2007-10-12 | 5,903,500 | 63.61 | 63.75 | 61.87 | 62.29 | 00:00:00 | | 2007-10-15 | 4,739,000 | 62.25 | 62.48 | 60.60 | 61.37 | 00:00:00 | | 2007-10-16 | 7,170,000 | 60.91 | 60.91 | 58.75 | 60.19 | 00:00:00 | | 2007-10-17 | 5,025,300 | 60.38 | 61.38 | 58.64 | 59.21 | 00:00:00 | | 2007-10-18 | 7,362,500 | 59.00 | 59.15 | 56.72 | 56.91 | 00:00:00 | | 2007-10-19 | 7,402,600 | 56.95 | 57.50 | 55.00 | 55.35 | 00:00:00 | | 2007-10-22 | 5,633,900 | 54.60 | 56.64 | 54.50 | 55.98 | 00:00:00 | | 2007-10-23 | 4,876,900 | 56.26 | 56.50 | 54.54 | 55.35 | 00:00:00 | | 2007-10-24 | 6,266,900 | 54.81 | 55.72 | 53.47 | 54.72 | 00:00:00 | | 2007-10-25 | 5,351,100 | 54.48 | 56.61 | 54.10 | 55.33 | 00:00:00 | | 2007-10-26 | 2,611,400 | 55.93 | 56.29 | 55.14 | 56.01 | 00:00:00 | | 2007-10-29 | 2,892,100 | 56.39 | 57.49 | 56.15 | 56.46 | 00:00:00 | | 2007-10-30 | 2,807,700 | 56.43 | 57.40 | 55.84 | 56.86 | 00:00:00 | | 2007-10-31 | 4,553,300 | 57.40 | 57.41 | 55.60 | 56.24 | 00:00:00 | | 2007-11-01 | 4,651,600 | 55.94 | 56.47 | 53.56 | 53.91 | 00:00:00 | | 2007-11-02 | 7,722,200 | 54.48 | 54.74 | 52.82 | 53.29 | 00:00:00 | | 2007-11-05 | 5,816,600 | 52.50 | 53.03 | 50.95 | 51.87 | 00:00:00 | | 2007-11-06 | 6,346,300 | 52.34 | 52.61 | 50.82 | 51.88 | 00:00:00 | | 2007-11-07 | 6,564,100 | 51.50 | 52.55 | 50.68 | 51.14 | 00:00:00 | | 2007-11-08 | 12,511,400 | 51.82 | 52.25 | 47.17 | 50.27 | 00:00:00 | | 2007-11-09 | 8,860,700 | 49.00 | 49.00 | 46.70 | 46.89 | 00:00:00 | | 2007-11-12 | 7,219,600 | 46.69 | 48.30 | 46.08 | 46.31 | 00:00:00 | | 2007-11-13 | 5,133,000 | 47.10 | 48.35 | 46.83 | 48.09 | 00:00:00 | | 2007-11-14 | 6,340,500 | 48.80 | 49.76 | 46.70 | 46.73 | 00:00:00 | | 2007-11-15 | 11,633,900 | 45.00 | 45.95 | 43.46 | 44.33 | 00:00:00 | | 2007-11-16 | 11,563,100 | 44.45 | 45.05 | 42.46 | 43.19 | 00:00:00 | | 2007-11-19 | 7,390,000 | 42.83 | 43.18 | 41.15 | 41.28 | 00:00:00 | | 2007-11-20 | 9,915,500 | 40.74 | 42.45 | 40.03 | 41.52 | 00:00:00 | | 2007-11-21 | 8,075,100 | 41.00 | 41.10 | 39.98 | 40.07 | 00:00:00 | | 2007-11-23 | 3,134,400 | 40.70 | 41.69 | 40.35 | 41.30 | 00:00:00 | | 2007-11-26 | 8,436,400 | 42.36 | 42.70 | 40.39 | 40.92 | 00:00:00 | | 2007-11-27 | 6,377,300 | 41.20 | 41.65 | 40.06 | 40.69 | 00:00:00 | | 2007-11-28 | 7,119,600 | 41.37 | 43.87 | 41.05 | 43.53 | 00:00:00 | | 2007-11-29 | 7,125,100 | 43.25 | 44.85 | 42.71 | 44.53 | 00:00:00 | | 2007-11-30 | 6,494,600 | 45.35 | 46.87 | 43.84 | 44.12 | 00:00:00 | | 2007-12-03 | 4,628,900 | 44.00 | 44.72 | 43.34 | 43.71 | 00:00:00 | | 2007-12-04 | 4,945,800 | 43.54 | 44.94 | 43.45 | 44.74 | 00:00:00 | | 2007-12-05 | 6,307,500 | 45.58 | 46.49 | 44.73 | 45.85 | 00:00:00 | | 2007-12-06 | 8,089,900 | 43.94 | 44.85 | 42.60 | 44.84 | 00:00:00 | | 2007-12-07 | 6,961,400 | 45.87 | 48.22 | 45.83 | 47.92 | 00:00:00 | | 2007-12-10 | 3,032,100 | 48.00 | 48.31 | 47.01 | 47.87 | 00:00:00 | | 2007-12-11 | 5,952,200 | 47.90 | 48.78 | 45.31 | 45.73 | 00:00:00 | | 2007-12-12 | 7,255,600 | 46.75 | 47.25 | 43.62 | 44.36 | 00:00:00 | | 2007-12-13 | 4,352,900 | 44.40 | 44.71 | 42.82 | 43.59 | 00:00:00 | | 2007-12-14 | 4,749,700 | 43.20 | 43.20 | 42.32 | 42.52 | 00:00:00 | | 2007-12-17 | 5,565,300 | 43.00 | 45.13 | 42.46 | 43.96 | 00:00:00 | | 2007-12-18 | 5,750,000 | 44.25 | 45.53 | 43.15 | 45.09 | 00:00:00 | | 2007-12-19 | 4,539,200 | 44.92 | 44.95 | 43.35 | 44.04 | 00:00:00 | | 2007-12-20 | 3,315,400 | 44.45 | 44.64 | 42.92 | 43.50 | 00:00:00 | | 2007-12-21 | 4,041,000 | 44.10 | 44.31 | 43.04 | 43.85 | 00:00:00 | | 2007-12-24 | 1,762,900 | 43.51 | 45.95 | 43.51 | 45.85 | 00:00:00 | | 2007-12-26 | 2,165,000 | 45.34 | 45.50 | 43.87 | 44.45 | 00:00:00 | | 2007-12-27 | 2,491,100 | 43.77 | 44.27 | 43.02 | 43.26 | 00:00:00 | | 2007-12-28 | 2,016,300 | 43.30 | 43.84 | 42.80 | 43.77 | 00:00:00 | | 2007-12-31 | 1,990,300 | 43.55 | 44.33 | 43.00 | 43.99 | 00:00:00 | | 2008-01-02 | 5,358,400 | 44.05 | 44.05 | 41.46 | 41.65 | 00:00:00 | | 2008-01-03 | 5,611,200 | 41.80 | 41.80 | 39.70 | 39.84 | 00:00:00 | | 2008-01-04 | 7,335,600 | 38.50 | 38.75 | 36.84 | 37.64 | 00:00:00 | | 2008-01-07 | 10,241,200 | 37.80 | 38.00 | 35.43 | 35.94 | 00:00:00 | | 2008-01-08 | 6,436,600 | 36.05 | 36.72 | 34.38 | 34.57 | 00:00:00 | | 2008-01-09 | 8,064,800 | 34.64 | 36.12 | 33.27 | 36.02 | 00:00:00 | | 2008-01-10 | 12,231,400 | 36.76 | 38.57 | 36.27 | 37.55 | 00:00:00 | | 2008-01-11 | 9,343,700 | 37.18 | 38.30 | 35.65 | 37.86 | 00:00:00 | | 2008-01-14 | 5,298,000 | 38.06 | 39.00 | 37.14 | 38.45 | 00:00:00 | | 2008-01-15 | 6,729,600 | 37.90 | 38.20 | 35.75 | 36.82 | 00:00:00 | | 2008-01-16 | 8,956,500 | 35.91 | 40.00 | 35.91 | 39.25 | 00:00:00 | | 2008-01-17 | 7,701,100 | 39.30 | 39.81 | 38.47 | 39.02 | 00:00:00 | | 2008-01-18 | 9,793,100 | 39.34 | 41.97 | 39.10 | 40.93 | 00:00:00 | | 2008-01-22 | 12,771,700 | 38.56 | 44.03 | 37.90 | 43.32 | 00:00:00 | | 2008-01-23 | 10,098,100 | 41.98 | 44.71 | 41.15 | 44.43 | 00:00:00 | | 2008-01-24 | 7,360,200 | 44.55 | 44.91 | 42.55 | 43.63 | 00:00:00 | | 2008-01-25 | 4,786,200 | 43.96 | 44.50 | 41.90 | 42.48 | 00:00:00 | | 2008-01-28 | 4,849,500 | 42.48 | 44.77 | 41.43 | 44.60 | 00:00:00 | | 2008-01-29 | 3,853,000 | 44.68 | 45.54 | 43.42 | 44.99 | 00:00:00 | | 2008-01-30 | 6,433,100 | 44.79 | 46.57 | 44.01 | 44.79 | 00:00:00 | | 2008-01-31 | 8,961,200 | 44.40 | 48.17 | 43.81 | 47.35 | 00:00:00 | | 2008-02-01 | 12,663,900 | 48.31 | 49.14 | 46.99 | 48.50 | 00:00:00 | | 2008-02-04 | 6,512,300 | 48.42 | 49.00 | 45.64 | 46.59 | 00:00:00 | | 2008-02-05 | 9,182,400 | 45.86 | 48.09 | 45.15 | 45.44 | 00:00:00 | | 2008-02-06 | 8,537,200 | 45.66 | 46.31 | 43.53 | 43.72 | 00:00:00 | | 2008-02-07 | 15,948,900 | 47.00 | 48.69 | 46.63 | 47.44 | 00:00:00 | | 2008-02-08 | 9,102,600 | 47.51 | 49.19 | 47.00 | 47.63 | 00:00:00 | | 2008-02-11 | 6,444,800 | 47.71 | 50.09 | 47.24 | 49.95 | 00:00:00 | | 2008-02-12 | 9,149,800 | 50.16 | 51.18 | 47.81 | 48.18 | 00:00:00 | | 2008-02-13 | 7,660,800 | 49.35 | 50.00 | 47.15 | 47.86 | 00:00:00 | | 2008-02-14 | 6,491,300 | 47.34 | 47.42 | 45.70 | 45.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
