|
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 | 2008-02-14 | 6,491,300 | 47.34 | 47.42 | 45.70 | 45.90 | 00:00:00 | 2008-02-15 | 4,587,700 | 45.50 | 46.79 | 45.31 | 46.66 | 00:00:00 | 2008-02-19 | 5,305,700 | 47.28 | 47.47 | 45.82 | 46.39 | 00:00:00 | 2008-02-20 | 6,699,400 | 46.63 | 48.58 | 46.50 | 47.95 | 00:00:00 | 2008-02-21 | 10,423,400 | 49.20 | 50.56 | 47.74 | 48.03 | 00:00:00 | 2008-02-22 | 6,963,000 | 47.76 | 48.80 | 47.07 | 48.80 | 00:00:00 | 2008-02-25 | 4,217,700 | 48.92 | 49.52 | 47.38 | 49.22 | 00:00:00 | 2008-02-26 | 5,587,400 | 49.05 | 51.42 | 49.05 | 50.45 | 00:00:00 | 2008-02-27 | 4,546,400 | 50.04 | 50.24 | 49.04 | 49.61 | 00:00:00 | 2008-02-28 | 4,886,600 | 48.75 | 48.80 | 47.51 | 47.72 | 00:00:00 | 2008-02-29 | 4,539,100 | 47.27 | 48.10 | 45.90 | 46.21 | 00:00:00 | 2008-03-03 | 4,108,200 | 46.10 | 47.37 | 45.19 | 47.01 | 00:00:00 | 2008-03-04 | 4,295,600 | 46.48 | 47.41 | 46.03 | 47.22 | 00:00:00 | 2008-03-05 | 6,283,400 | 47.67 | 49.19 | 47.21 | 48.11 | 00:00:00 | 2008-03-06 | 11,689,500 | 46.66 | 46.66 | 42.66 | 42.77 | 00:00:00 | 2008-03-07 | 8,806,700 | 42.34 | 43.20 | 40.86 | 41.00 | 00:00:00 | 2008-03-10 | 6,272,700 | 41.51 | 42.20 | 40.16 | 40.42 | 00:00:00 | 2008-03-11 | 8,217,800 | 41.51 | 42.13 | 39.20 | 40.72 | 00:00:00 | 2008-03-12 | 5,680,100 | 40.88 | 41.19 | 39.65 | 39.78 | 00:00:00 | 2008-03-13 | 9,547,500 | 39.15 | 39.94 | 37.50 | 39.68 | 00:00:00 | 2008-03-14 | 6,123,600 | 40.07 | 40.38 | 38.24 | 38.70 | 00:00:00 | 2008-03-17 | 4,743,200 | 37.76 | 38.29 | 36.20 | 37.56 | 00:00:00 | 2008-03-18 | 5,660,900 | 38.29 | 40.00 | 38.29 | 39.88 | 00:00:00 | 2008-03-19 | 6,201,300 | 40.00 | 40.69 | 38.85 | 39.01 | 00:00:00 | 2008-03-20 | 5,922,600 | 39.21 | 42.70 | 39.07 | 42.12 | 00:00:00 | 2008-03-24 | 5,953,600 | 42.38 | 45.26 | 42.32 | 43.67 | 00:00:00 | 2008-03-25 | 4,536,500 | 43.65 | 44.14 | 42.26 | 43.73 | 00:00:00 | 2008-03-26 | 5,153,700 | 43.42 | 43.58 | 41.15 | 41.68 | 00:00:00 | 2008-03-27 | 3,995,700 | 42.00 | 42.82 | 40.49 | 40.52 | 00:00:00 | 2008-03-28 | 21,148,600 | 35.24 | 38.16 | 35.00 | 37.48 | 00:00:00 | 2008-03-31 | 6,208,200 | 37.40 | 38.07 | 37.05 | 37.71 | 00:00:00 | 2008-04-01 | 6,178,100 | 37.89 | 40.47 | 37.89 | 40.12 | 00:00:00 | 2008-04-02 | 7,676,100 | 40.30 | 41.44 | 40.00 | 40.91 | 00:00:00 | 2008-04-03 | 6,904,200 | 40.66 | 40.66 | 39.89 | 40.30 | 00:00:00 | 2008-04-04 | 4,796,300 | 39.84 | 40.96 | 39.40 | 40.18 | 00:00:00 | 2008-04-07 | 3,306,100 | 40.39 | 40.85 | 39.85 | 40.26 | 00:00:00 | 2008-04-08 | 4,105,000 | 39.80 | 40.89 | 39.71 | 40.40 | 00:00:00 | 2008-04-09 | 4,500,100 | 40.35 | 40.70 | 38.43 | 38.92 | 00:00:00 | 2008-04-10 | 4,778,600 | 38.52 | 40.47 | 38.52 | 40.07 | 00:00:00 | 2008-04-11 | 3,960,400 | 39.72 | 40.05 | 38.25 | 38.45 | 00:00:00 | 2008-04-14 | 3,184,500 | 38.36 | 39.19 | 38.36 | 38.71 | 00:00:00 | 2008-04-15 | 2,998,800 | 38.89 | 39.60 | 38.50 | 39.53 | 00:00:00 | 2008-04-16 | 8,548,000 | 39.01 | 39.50 | 37.82 | 38.19 | 00:00:00 | 2008-04-17 | 4,063,700 | 38.13 | 38.89 | 37.80 | 38.67 | 00:00:00 | 2008-04-18 | 3,453,100 | 39.25 | 40.41 | 39.25 | 40.29 | 00:00:00 | 2008-04-21 | 3,323,600 | 40.10 | 41.39 | 39.75 | 41.18 | 00:00:00 | 2008-04-22 | 4,158,500 | 41.09 | 41.09 | 39.36 | 39.86 | 00:00:00 | 2008-04-23 | 3,619,400 | 40.04 | 40.74 | 39.38 | 40.55 | 00:00:00 | 2008-04-24 | 3,052,100 | 40.95 | 42.50 | 40.75 | 41.97 | 00:00:00 | 2008-04-25 | 3,814,100 | 42.10 | 43.40 | 41.89 | 43.20 | 00:00:00 | 2008-04-28 | 3,362,100 | 43.40 | 43.98 | 42.18 | 43.54 | 00:00:00 | 2008-04-29 | 2,863,800 | 43.40 | 44.47 | 42.89 | 43.67 | 00:00:00 | 2008-04-30 | 5,473,500 | 43.68 | 44.26 | 42.36 | 42.50 | 00:00:00 | 2008-05-01 | 5,805,900 | 42.35 | 44.43 | 41.69 | 43.94 | 00:00:00 | 2008-05-02 | 5,549,200 | 44.45 | 45.39 | 44.06 | 45.18 | 00:00:00 | 2008-05-05 | 3,879,100 | 45.16 | 45.16 | 43.00 | 43.32 | 00:00:00 | 2008-05-06 | 4,204,900 | 43.00 | 44.20 | 42.57 | 43.90 | 00:00:00 | 2008-05-07 | 5,139,900 | 43.84 | 44.99 | 43.70 | 44.00 | 00:00:00 | 2008-05-08 | 6,018,700 | 44.30 | 44.44 | 42.09 | 42.94 | 00:00:00 | 2008-05-09 | 3,478,200 | 42.75 | 43.63 | 42.31 | 42.91 | 00:00:00 | 2008-05-12 | 2,561,300 | 43.06 | 44.41 | 42.80 | 44.23 | 00:00:00 | 2008-05-13 | 2,935,300 | 44.38 | 44.50 | 43.47 | 44.05 | 00:00:00 | 2008-05-14 | 3,466,200 | 44.11 | 44.97 | 43.90 | 44.25 | 00:00:00 | 2008-05-15 | 8,855,100 | 45.08 | 46.56 | 43.51 | 46.32 | 00:00:00 | 2008-05-16 | 6,759,300 | 45.78 | 45.89 | 44.03 | 45.01 | 00:00:00 | 2008-05-19 | 4,222,800 | 45.07 | 45.37 | 43.76 | 43.96 | 00:00:00 | 2008-05-20 | 4,616,600 | 43.82 | 43.82 | 41.95 | 42.38 | 00:00:00 | 2008-05-21 | 5,217,600 | 42.37 | 42.56 | 40.10 | 40.66 | 00:00:00 | 2008-05-22 | 4,302,100 | 40.64 | 41.27 | 39.87 | 40.51 | 00:00:00 | 2008-05-23 | 4,527,200 | 40.26 | 40.37 | 39.20 | 39.93 | 00:00:00 | 2008-05-27 | 3,595,800 | 40.20 | 41.15 | 39.82 | 40.50 | 00:00:00 | 2008-05-28 | 3,847,300 | 41.16 | 42.18 | 40.68 | 41.27 | 00:00:00 | 2008-05-29 | 3,939,500 | 41.49 | 42.00 | 41.03 | 41.51 | 00:00:00 | 2008-05-30 | 5,318,300 | 41.06 | 41.30 | 40.19 | 40.24 | 00:00:00 | 2008-06-02 | 4,304,100 | 40.15 | 40.64 | 39.42 | 39.84 | 00:00:00 | 2008-06-03 | 5,138,400 | 40.15 | 40.15 | 39.13 | 39.49 | 00:00:00 | 2008-06-04 | 5,480,100 | 39.55 | 40.11 | 39.04 | 39.36 | 00:00:00 | 2008-06-05 | 6,382,600 | 39.63 | 41.06 | 39.59 | 40.56 | 00:00:00 | 2008-06-06 | 6,370,700 | 39.93 | 39.93 | 38.50 | 38.57 | 00:00:00 | 2008-06-09 | 5,374,400 | 38.75 | 38.75 | 37.50 | 38.09 | 00:00:00 | 2008-06-10 | 5,876,800 | 37.73 | 38.55 | 37.28 | 38.18 | 00:00:00 | 2008-06-11 | 5,322,100 | 38.12 | 38.50 | 37.38 | 37.43 | 00:00:00 | 2008-06-12 | 4,289,600 | 37.66 | 39.14 | 37.66 | 38.18 | 00:00:00 | 2008-06-13 | 4,750,200 | 38.42 | 39.74 | 38.42 | 39.47 | 00:00:00 | 2008-06-16 | 5,372,100 | 39.28 | 39.78 | 38.61 | 39.13 | 00:00:00 | 2008-06-17 | 3,419,100 | 39.50 | 39.54 | 38.45 | 38.65 | 00:00:00 | 2008-06-18 | 7,240,500 | 38.33 | 38.37 | 36.60 | 36.72 | 00:00:00 | 2008-06-19 | 6,171,400 | 36.72 | 37.59 | 36.72 | 37.25 | 00:00:00 | 2008-06-20 | 6,010,400 | 37.00 | 37.22 | 36.34 | 36.88 | 00:00:00 | 2008-06-23 | 6,676,200 | 37.95 | 38.49 | 36.98 | 37.35 | 00:00:00 | 2008-06-24 | 6,584,300 | 37.20 | 38.28 | 36.20 | 36.88 | 00:00:00 | 2008-06-25 | 7,362,200 | 37.01 | 39.20 | 36.77 | 37.68 | 00:00:00 | 2008-06-26 | 5,657,900 | 36.88 | 37.00 | 35.98 | 35.98 | 00:00:00 | 2008-06-27 | 7,374,900 | 35.95 | 36.87 | 35.66 | 36.83 | 00:00:00 | 2008-06-30 | 4,637,300 | 36.83 | 37.72 | 36.11 | 36.29 | 00:00:00 | 2008-07-01 | 5,468,600 | 35.89 | 36.18 | 34.90 | 36.06 | 00:00:00 | 2008-07-02 | 5,197,000 | 36.13 | 37.49 | 35.98 | 35.98 | 00:00:00 | 2008-07-03 | 3,324,100 | 37.42 | 37.42 | 35.89 | 36.69 | 00:00:00 | 2008-07-07 | 5,939,100 | 37.57 | 37.96 | 36.52 | 37.30 | 00:00:00 | 2008-07-08 | 6,831,700 | 37.10 | 37.99 | 36.07 | 37.83 | 00:00:00 | 2008-07-09 | 5,889,200 | 37.65 | 37.72 | 35.44 | 35.52 | 00:00:00 | 2008-07-10 | 11,008,200 | 34.47 | 34.47 | 31.59 | 31.93 | 00:00:00 | 2008-07-11 | 8,153,100 | 31.29 | 31.66 | 29.99 | 30.75 | 00:00:00 | 2008-07-14 | 6,812,300 | 31.24 | 31.57 | 29.38 | 29.47 | 00:00:00 | 2008-07-15 | 10,372,100 | 29.22 | 29.52 | 27.65 | 28.40 | 00:00:00 | 2008-07-16 | 10,493,400 | 28.50 | 30.11 | 28.21 | 29.95 | 00:00:00 | 2008-07-17 | 8,166,900 | 30.64 | 32.05 | 29.19 | 32.05 | 00:00:00 | 2008-07-18 | 5,642,600 | 32.70 | 32.77 | 31.34 | 31.71 | 00:00:00 | 2008-07-21 | 3,211,900 | 31.89 | 32.29 | 30.74 | 30.77 | 00:00:00 | 2008-07-22 | 6,798,500 | 30.46 | 31.55 | 29.95 | 31.49 | 00:00:00 | 2008-07-23 | 5,472,500 | 30.85 | 33.85 | 30.65 | 32.43 | 00:00:00 | 2008-07-24 | 3,687,500 | 32.60 | 32.83 | 30.83 | 30.88 | 00:00:00 | 2008-07-25 | 4,027,300 | 31.03 | 31.75 | 30.60 | 30.88 | 00:00:00 | 2008-07-28 | 3,750,700 | 30.86 | 31.50 | 30.17 | 30.34 | 00:00:00 | 2008-07-29 | 5,259,500 | 30.45 | 31.36 | 30.06 | 31.35 | 00:00:00 | 2008-07-30 | 4,621,600 | 31.69 | 32.35 | 30.58 | 31.35 | 00:00:00 | 2008-07-31 | 4,922,900 | 30.96 | 31.45 | 30.63 | 30.83 | 00:00:00 | 2008-08-01 | 5,970,900 | 31.02 | 31.10 | 29.85 | 30.20 | 00:00:00 | 2008-08-04 | 4,983,400 | 29.70 | 30.00 | 29.05 | 29.55 | 00:00:00 | 2008-08-05 | 7,241,000 | 29.87 | 31.96 | 29.84 | 31.55 | 00:00:00 | 2008-08-06 | 6,015,300 | 31.43 | 31.72 | 30.60 | 31.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|