|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 6,015,300 | 31.43 | 31.72 | 30.60 | 31.60 | 00:00:00 | | 2008-08-07 | 11,976,200 | 33.57 | 34.66 | 33.23 | 33.53 | 00:00:00 | | 2008-08-08 | 9,183,500 | 33.37 | 36.33 | 33.04 | 35.75 | 00:00:00 | | 2008-08-11 | 8,066,800 | 35.28 | 39.01 | 35.19 | 37.50 | 00:00:00 | | 2008-08-12 | 4,718,600 | 37.35 | 38.04 | 35.78 | 36.07 | 00:00:00 | | 2008-08-13 | 6,526,500 | 36.04 | 36.34 | 34.94 | 35.52 | 00:00:00 | | 2008-08-14 | 5,984,400 | 35.41 | 37.69 | 35.03 | 36.83 | 00:00:00 | | 2008-08-15 | 10,358,600 | 37.05 | 40.03 | 37.05 | 39.94 | 00:00:00 | | 2008-08-18 | 7,061,400 | 40.11 | 40.41 | 38.44 | 38.86 | 00:00:00 | | 2008-08-19 | 5,577,900 | 38.45 | 38.71 | 36.56 | 37.46 | 00:00:00 | | 2008-08-20 | 5,985,700 | 37.04 | 37.75 | 36.00 | 36.33 | 00:00:00 | | 2008-08-21 | 4,112,200 | 35.75 | 36.78 | 35.51 | 36.77 | 00:00:00 | | 2008-08-22 | 4,594,300 | 37.17 | 38.57 | 37.14 | 38.32 | 00:00:00 | | 2008-08-25 | 2,738,000 | 37.76 | 38.09 | 36.64 | 36.81 | 00:00:00 | | 2008-08-26 | 3,120,300 | 36.95 | 37.43 | 35.96 | 37.42 | 00:00:00 | | 2008-08-27 | 2,747,600 | 37.26 | 37.97 | 37.00 | 37.80 | 00:00:00 | | 2008-08-28 | 3,620,700 | 38.01 | 39.04 | 37.71 | 39.04 | 00:00:00 | | 2008-08-29 | 2,933,900 | 38.65 | 39.54 | 38.36 | 38.97 | 00:00:00 | | 2008-09-02 | 7,518,300 | 39.90 | 41.61 | 39.87 | 40.63 | 00:00:00 | | 2008-09-03 | 7,430,000 | 40.82 | 42.21 | 40.17 | 41.64 | 00:00:00 | | 2008-09-04 | 6,709,600 | 41.38 | 41.86 | 39.40 | 39.57 | 00:00:00 | | 2008-09-05 | 5,760,700 | 38.98 | 40.79 | 38.57 | 40.79 | 00:00:00 | | 2008-09-08 | 7,426,400 | 43.03 | 43.83 | 41.35 | 43.29 | 00:00:00 | | 2008-09-09 | 9,593,600 | 43.13 | 44.20 | 40.67 | 40.93 | 00:00:00 | | 2008-09-10 | 6,514,700 | 41.26 | 42.48 | 40.68 | 41.97 | 00:00:00 | | 2008-09-11 | 7,220,600 | 41.06 | 43.22 | 40.44 | 43.22 | 00:00:00 | | 2008-09-12 | 7,730,300 | 42.34 | 42.79 | 40.58 | 41.43 | 00:00:00 | | 2008-09-15 | 8,787,300 | 40.02 | 41.62 | 39.71 | 40.27 | 00:00:00 | | 2008-09-16 | 9,767,300 | 38.99 | 41.07 | 38.60 | 40.35 | 00:00:00 | | 2008-09-17 | 9,089,300 | 39.38 | 39.47 | 36.61 | 37.11 | 00:00:00 | | 2008-09-18 | 11,757,900 | 37.41 | 39.00 | 35.71 | 38.99 | 00:00:00 | | 2008-09-19 | 9,071,200 | 41.05 | 41.62 | 38.03 | 38.11 | 00:00:00 | | 2008-09-22 | 5,549,300 | 38.08 | 38.08 | 35.82 | 36.18 | 00:00:00 | | 2008-09-23 | 5,145,600 | 36.09 | 36.97 | 35.51 | 35.85 | 00:00:00 | | 2008-09-24 | 5,477,500 | 36.01 | 37.02 | 35.56 | 35.87 | 00:00:00 | | 2008-09-25 | 6,107,500 | 35.06 | 36.45 | 34.75 | 35.90 | 00:00:00 | | 2008-09-26 | 5,780,200 | 34.40 | 35.54 | 34.00 | 35.50 | 00:00:00 | | 2008-09-29 | 7,384,400 | 35.33 | 35.38 | 31.92 | 33.04 | 00:00:00 | | 2008-09-30 | 5,153,600 | 33.22 | 33.69 | 32.09 | 33.34 | 00:00:00 | | 2008-10-01 | 5,507,400 | 33.18 | 33.73 | 32.35 | 33.22 | 00:00:00 | | 2008-10-02 | 7,702,200 | 32.74 | 33.37 | 32.37 | 32.80 | 00:00:00 | | 2008-10-03 | 8,611,300 | 33.33 | 33.62 | 31.37 | 31.37 | 00:00:00 | | 2008-10-06 | 9,164,800 | 30.32 | 31.21 | 28.87 | 30.99 | 00:00:00 | | 2008-10-07 | 7,740,200 | 31.85 | 31.85 | 28.74 | 28.76 | 00:00:00 | | 2008-10-08 | 13,606,300 | 26.63 | 28.87 | 26.18 | 27.25 | 00:00:00 | | 2008-10-09 | 9,637,500 | 27.60 | 27.60 | 23.42 | 23.42 | 00:00:00 | | 2008-10-10 | 13,935,900 | 21.50 | 24.01 | 19.58 | 22.62 | 00:00:00 | | 2008-10-13 | 6,379,900 | 24.05 | 24.34 | 22.30 | 23.77 | 00:00:00 | | 2008-10-14 | 6,257,800 | 24.56 | 25.32 | 21.83 | 22.78 | 00:00:00 | | 2008-10-15 | 6,766,000 | 22.00 | 22.71 | 21.25 | 21.28 | 00:00:00 | | 2008-10-16 | 13,077,400 | 20.43 | 21.58 | 19.48 | 21.02 | 00:00:00 | | 2008-10-17 | 5,726,200 | 20.41 | 21.75 | 20.20 | 21.09 | 00:00:00 | | 2008-10-20 | 5,541,300 | 21.51 | 21.96 | 21.17 | 21.90 | 00:00:00 | | 2008-10-21 | 5,071,000 | 21.90 | 22.63 | 21.50 | 21.64 | 00:00:00 | | 2008-10-22 | 5,107,700 | 20.94 | 21.24 | 19.51 | 20.31 | 00:00:00 | | 2008-10-23 | 8,032,700 | 20.16 | 20.29 | 18.03 | 19.50 | 00:00:00 | | 2008-10-24 | 6,572,400 | 18.50 | 19.54 | 18.04 | 18.90 | 00:00:00 | | 2008-10-27 | 5,574,600 | 18.51 | 19.97 | 18.51 | 18.77 | 00:00:00 | | 2008-10-28 | 7,494,300 | 19.67 | 20.52 | 18.49 | 20.36 | 00:00:00 | | 2008-10-29 | 6,897,800 | 21.35 | 22.53 | 19.58 | 21.17 | 00:00:00 | | 2008-10-30 | 4,933,500 | 21.91 | 22.50 | 20.95 | 21.49 | 00:00:00 | | 2008-10-31 | 7,927,300 | 21.55 | 24.45 | 21.45 | 23.92 | 00:00:00 | | 2008-11-03 | 4,358,900 | 23.80 | 23.94 | 22.28 | 22.58 | 00:00:00 | | 2008-11-04 | 3,730,100 | 23.16 | 23.77 | 22.73 | 23.18 | 00:00:00 | | 2008-11-05 | 4,615,800 | 22.97 | 23.41 | 22.05 | 22.23 | 00:00:00 | | 2008-11-06 | 9,608,200 | 22.03 | 24.22 | 21.55 | 21.90 | 00:00:00 | | 2008-11-07 | 4,073,100 | 22.14 | 23.10 | 21.21 | 22.40 | 00:00:00 | | 2008-11-10 | 7,668,100 | 22.98 | 22.98 | 19.54 | 20.01 | 00:00:00 | | 2008-11-11 | 5,512,100 | 19.70 | 20.16 | 18.84 | 19.50 | 00:00:00 | | 2008-11-12 | 7,035,200 | 19.06 | 19.40 | 18.40 | 18.57 | 00:00:00 | | 2008-11-13 | 7,463,400 | 18.03 | 19.28 | 16.39 | 19.28 | 00:00:00 | | 2008-11-14 | 10,659,300 | 18.24 | 19.63 | 17.18 | 17.27 | 00:00:00 | | 2008-11-17 | 4,778,500 | 17.20 | 17.46 | 16.71 | 16.72 | 00:00:00 | | 2008-11-18 | 6,513,800 | 16.53 | 17.31 | 15.75 | 16.46 | 00:00:00 | | 2008-11-19 | 9,828,100 | 16.42 | 16.72 | 15.09 | 15.21 | 00:00:00 | | 2008-11-20 | 9,962,900 | 14.98 | 15.50 | 13.95 | 14.38 | 00:00:00 | | 2008-11-21 | 7,891,800 | 14.73 | 15.17 | 14.11 | 15.14 | 00:00:00 | | 2008-11-24 | 7,111,800 | 15.45 | 18.25 | 15.05 | 17.62 | 00:00:00 | | 2008-11-25 | 5,779,700 | 17.92 | 17.95 | 15.78 | 16.91 | 00:00:00 | | 2008-11-26 | 5,433,200 | 16.62 | 19.43 | 16.60 | 18.85 | 00:00:00 | | 2008-11-28 | 1,678,100 | 18.79 | 19.25 | 18.74 | 18.99 | 00:00:00 | | 2008-12-01 | 5,106,600 | 18.55 | 18.55 | 16.53 | 16.55 | 00:00:00 | | 2008-12-02 | 5,361,600 | 16.78 | 17.91 | 16.23 | 17.38 | 00:00:00 | | 2008-12-03 | 4,850,000 | 16.97 | 18.66 | 16.83 | 18.50 | 00:00:00 | | 2008-12-04 | 10,242,400 | 18.23 | 21.45 | 18.23 | 19.88 | 00:00:00 | | 2008-12-05 | 5,994,700 | 19.54 | 20.80 | 18.62 | 20.58 | 00:00:00 | | 2008-12-08 | 6,282,700 | 20.87 | 22.73 | 20.77 | 21.82 | 00:00:00 | | 2008-12-09 | 4,383,700 | 21.39 | 22.95 | 21.20 | 21.41 | 00:00:00 | | 2008-12-10 | 4,369,300 | 21.31 | 22.43 | 20.62 | 22.30 | 00:00:00 | | 2008-12-11 | 5,501,100 | 21.78 | 21.98 | 20.17 | 20.55 | 00:00:00 | | 2008-12-12 | 4,989,100 | 19.71 | 20.65 | 19.71 | 20.51 | 00:00:00 | | 2008-12-15 | 4,670,000 | 20.56 | 20.66 | 19.15 | 19.58 | 00:00:00 | | 2008-12-16 | 5,035,800 | 20.33 | 20.40 | 19.48 | 20.27 | 00:00:00 | | 2008-12-17 | 5,761,000 | 19.99 | 22.08 | 19.68 | 21.49 | 00:00:00 | | 2008-12-18 | 5,488,200 | 21.74 | 22.25 | 20.40 | 20.74 | 00:00:00 | | 2008-12-19 | 5,746,600 | 20.92 | 21.00 | 19.66 | 19.92 | 00:00:00 | | 2008-12-22 | 6,146,100 | 19.91 | 20.00 | 18.38 | 18.77 | 00:00:00 | | 2008-12-23 | 3,787,000 | 18.91 | 18.94 | 18.04 | 18.15 | 00:00:00 | | 2008-12-24 | 1,303,000 | 18.07 | 18.70 | 17.96 | 18.42 | 00:00:00 | | 2008-12-26 | 1,905,700 | 18.21 | 18.77 | 18.00 | 18.66 | 00:00:00 | | 2008-12-29 | 3,367,800 | 18.50 | 18.60 | 17.67 | 17.84 | 00:00:00 | | 2008-12-30 | 4,322,300 | 17.88 | 18.72 | 17.57 | 18.69 | 00:00:00 | | 2008-12-31 | 3,237,200 | 18.55 | 19.86 | 18.55 | 19.70 | 00:00:00 | | 2009-01-02 | 3,115,600 | 19.68 | 20.68 | 19.22 | 20.51 | 00:00:00 | | 2009-01-05 | 5,867,500 | 20.32 | 22.03 | 20.29 | 21.52 | 00:00:00 | | 2009-01-06 | 5,780,400 | 21.79 | 22.90 | 21.00 | 22.50 | 00:00:00 | | 2009-01-07 | 5,266,500 | 21.96 | 22.07 | 21.13 | 21.50 | 00:00:00 | | 2009-01-08 | 7,046,500 | 21.78 | 22.76 | 20.87 | 21.93 | 00:00:00 | | 2009-01-09 | 4,437,700 | 22.02 | 22.02 | 20.86 | 20.94 | 00:00:00 | | 2009-01-12 | 3,551,700 | 20.90 | 21.38 | 20.36 | 20.68 | 00:00:00 | | 2009-01-13 | 5,972,800 | 20.58 | 21.28 | 19.84 | 20.30 | 00:00:00 | | 2009-01-14 | 6,388,700 | 19.67 | 19.75 | 18.74 | 18.76 | 00:00:00 | | 2009-01-15 | 8,295,500 | 18.80 | 19.74 | 18.31 | 19.32 | 00:00:00 | | 2009-01-16 | 6,108,600 | 19.45 | 19.84 | 18.69 | 19.31 | 00:00:00 | | 2009-01-20 | 6,238,200 | 19.20 | 19.30 | 17.22 | 17.42 | 00:00:00 | | 2009-01-21 | 4,793,500 | 17.98 | 18.00 | 17.06 | 17.94 | 00:00:00 | | 2009-01-22 | 4,608,500 | 17.70 | 18.48 | 17.44 | 17.89 | 00:00:00 | | 2009-01-23 | 4,119,100 | 17.48 | 18.65 | 17.18 | 18.14 | 00:00:00 | | 2009-01-26 | 4,934,200 | 18.30 | 18.85 | 17.74 | 18.01 | 00:00:00 | | 2009-01-27 | 3,684,600 | 18.06 | 18.36 | 17.43 | 17.99 | 00:00:00 | | 2009-01-28 | 3,659,800 | 18.47 | 19.36 | 18.39 | 18.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
