|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 574,100 | 17.12 | 17.19 | 16.75 | 17.12 | 00:00:00 | 2000-06-26 | 1,683,300 | 17.31 | 18.00 | 16.94 | 17.19 | 00:00:00 | 2000-06-27 | 1,350,000 | 17.12 | 17.88 | 16.81 | 17.75 | 00:00:00 | 2000-06-28 | 2,509,400 | 17.88 | 18.94 | 17.56 | 18.77 | 00:00:00 | 2000-06-29 | 1,254,000 | 18.62 | 18.62 | 18.00 | 18.12 | 00:00:00 | 2000-06-30 | 1,014,900 | 18.06 | 18.56 | 17.94 | 18.44 | 00:00:00 | 2000-07-03 | 296,800 | 18.19 | 18.50 | 18.19 | 18.44 | 00:00:00 | 2000-07-05 | 1,341,000 | 18.25 | 18.94 | 18.19 | 18.75 | 00:00:00 | 2000-07-06 | 1,921,500 | 18.44 | 19.06 | 18.00 | 18.19 | 00:00:00 | 2000-07-07 | 1,141,000 | 18.06 | 18.44 | 17.75 | 18.25 | 00:00:00 | 2000-07-10 | 829,900 | 18.12 | 18.75 | 17.88 | 18.44 | 00:00:00 | 2000-07-11 | 782,800 | 18.38 | 18.50 | 17.94 | 18.06 | 00:00:00 | 2000-07-12 | 660,900 | 18.06 | 18.06 | 17.75 | 17.94 | 00:00:00 | 2000-07-13 | 798,300 | 17.94 | 17.94 | 17.50 | 17.69 | 00:00:00 | 2000-07-14 | 1,958,500 | 17.69 | 18.75 | 17.56 | 18.38 | 00:00:00 | 2000-07-17 | 1,436,500 | 18.00 | 18.19 | 17.62 | 17.69 | 00:00:00 | 2000-07-18 | 1,013,800 | 18.12 | 18.25 | 17.81 | 17.81 | 00:00:00 | 2000-07-19 | 1,907,900 | 17.75 | 17.81 | 16.75 | 16.81 | 00:00:00 | 2000-07-20 | 1,215,600 | 16.88 | 16.94 | 16.31 | 16.75 | 00:00:00 | 2000-07-21 | 2,193,600 | 16.62 | 16.69 | 15.88 | 16.06 | 00:00:00 | 2000-07-24 | 1,011,400 | 16.06 | 16.06 | 15.25 | 15.44 | 00:00:00 | 2000-07-25 | 2,028,400 | 15.44 | 15.44 | 15.06 | 15.19 | 00:00:00 | 2000-07-26 | 1,019,900 | 15.25 | 15.25 | 14.88 | 14.88 | 00:00:00 | 2000-07-27 | 5,124,800 | 15.75 | 17.75 | 15.75 | 17.25 | 00:00:00 | 2000-07-28 | 1,866,800 | 17.25 | 17.38 | 16.19 | 16.50 | 00:00:00 | 2000-07-31 | 1,528,100 | 16.62 | 16.81 | 16.12 | 16.12 | 00:00:00 | 2000-08-01 | 2,089,100 | 16.31 | 17.50 | 16.12 | 17.50 | 00:00:00 | 2000-08-02 | 1,212,700 | 17.31 | 17.75 | 16.94 | 17.56 | 00:00:00 | 2000-08-03 | 1,634,500 | 17.25 | 17.88 | 17.06 | 17.38 | 00:00:00 | 2000-08-04 | 695,300 | 17.31 | 17.50 | 17.12 | 17.31 | 00:00:00 | 2000-08-07 | 535,100 | 17.12 | 17.50 | 17.00 | 17.44 | 00:00:00 | 2000-08-08 | 873,900 | 17.31 | 18.00 | 17.25 | 17.88 | 00:00:00 | 2000-08-09 | 1,763,900 | 17.81 | 18.25 | 17.62 | 17.75 | 00:00:00 | 2000-08-10 | 983,200 | 17.75 | 17.81 | 17.50 | 17.56 | 00:00:00 | 2000-08-11 | 483,700 | 17.69 | 17.94 | 17.56 | 17.88 | 00:00:00 | 2000-08-14 | 1,106,900 | 17.81 | 17.94 | 17.50 | 17.94 | 00:00:00 | 2000-08-15 | 4,391,800 | 17.00 | 17.00 | 15.81 | 16.50 | 00:00:00 | 2000-08-16 | 1,676,900 | 15.94 | 16.06 | 15.38 | 15.56 | 00:00:00 | 2000-08-17 | 1,085,500 | 15.75 | 15.81 | 15.50 | 15.69 | 00:00:00 | 2000-08-18 | 713,700 | 15.69 | 15.88 | 15.50 | 15.50 | 00:00:00 | 2000-08-21 | 2,041,100 | 15.50 | 15.56 | 14.94 | 15.12 | 00:00:00 | 2000-08-22 | 1,068,300 | 15.12 | 15.75 | 15.00 | 15.44 | 00:00:00 | 2000-08-23 | 879,900 | 15.44 | 15.69 | 15.06 | 15.12 | 00:00:00 | 2000-08-24 | 1,729,400 | 15.31 | 15.62 | 15.25 | 15.38 | 00:00:00 | 2000-08-25 | 716,900 | 15.38 | 15.50 | 15.12 | 15.19 | 00:00:00 | 2000-08-28 | 9,894 | 15.25 | 15.50 | 15.06 | 15.06 | 00:00:00 | 2000-08-29 | 16,952 | 15.06 | 15.38 | 15.00 | 15.25 | 00:00:00 | 2000-08-30 | 755,500 | 15.19 | 15.31 | 15.06 | 15.19 | 00:00:00 | 2000-08-31 | 4,847,800 | 15.00 | 15.06 | 13.62 | 14.02 | 00:00:00 | 2000-09-01 | 1,974,900 | 14.00 | 14.69 | 14.00 | 14.69 | 00:00:00 | 2000-09-05 | 1,109,400 | 14.69 | 14.88 | 14.38 | 14.69 | 00:00:00 | 2000-09-06 | 1,112,500 | 14.38 | 14.56 | 14.25 | 14.44 | 00:00:00 | 2000-09-07 | 1,311,600 | 14.25 | 14.25 | 13.81 | 13.88 | 00:00:00 | 2000-09-08 | 1,722,000 | 13.88 | 14.00 | 13.75 | 13.88 | 00:00:00 | 2000-09-11 | 1,141,000 | 14.00 | 14.56 | 13.88 | 14.25 | 00:00:00 | 2000-09-12 | 1,155,600 | 14.25 | 14.75 | 14.19 | 14.56 | 00:00:00 | 2000-09-13 | 1,665,000 | 14.69 | 14.75 | 13.88 | 13.88 | 00:00:00 | 2000-09-14 | 2,225,700 | 14.00 | 14.00 | 13.56 | 13.62 | 00:00:00 | 2000-09-15 | 1,427,800 | 13.50 | 13.88 | 13.50 | 13.62 | 00:00:00 | 2000-09-18 | 1,188,000 | 13.62 | 13.69 | 13.25 | 13.31 | 00:00:00 | 2000-09-19 | 730,100 | 13.50 | 13.50 | 13.12 | 13.12 | 00:00:00 | 2000-09-20 | 1,405,700 | 13.19 | 13.19 | 12.56 | 12.69 | 00:00:00 | 2000-09-21 | 1,617,600 | 12.69 | 13.50 | 12.38 | 13.50 | 00:00:00 | 2000-09-22 | 1,858,600 | 12.50 | 12.75 | 12.06 | 12.25 | 00:00:00 | 2000-09-25 | 1,631,300 | 12.62 | 12.62 | 12.00 | 12.06 | 00:00:00 | 2000-09-26 | 1,813,000 | 12.12 | 12.12 | 11.19 | 11.56 | 00:00:00 | 2000-09-27 | 1,568,300 | 11.50 | 11.81 | 11.31 | 11.62 | 00:00:00 | 2000-09-28 | 2,022,400 | 11.75 | 12.50 | 11.75 | 12.00 | 00:00:00 | 2000-09-29 | 1,102,200 | 12.00 | 12.06 | 11.75 | 11.81 | 00:00:00 | 2000-10-02 | 670,600 | 11.88 | 11.88 | 11.50 | 11.56 | 00:00:00 | 2000-10-03 | 1,416,500 | 11.56 | 11.69 | 11.25 | 11.50 | 00:00:00 | 2000-10-04 | 1,348,100 | 11.25 | 11.56 | 11.19 | 11.31 | 00:00:00 | 2000-10-05 | 3,662,500 | 10.75 | 10.75 | 9.88 | 10.06 | 00:00:00 | 2000-10-06 | 3,598,100 | 9.94 | 9.94 | 9.06 | 9.25 | 00:00:00 | 2000-10-09 | 1,975,300 | 9.38 | 9.44 | 9.00 | 9.38 | 00:00:00 | 2000-10-10 | 1,720,100 | 9.50 | 9.75 | 9.38 | 9.50 | 00:00:00 | 2000-10-11 | 1,450,100 | 9.38 | 9.44 | 8.81 | 8.88 | 00:00:00 | 2000-10-12 | 1,914,200 | 8.88 | 8.94 | 8.69 | 8.88 | 00:00:00 | 2000-10-13 | 3,994,100 | 9.00 | 10.88 | 9.00 | 10.44 | 00:00:00 | 2000-10-16 | 1,954,700 | 10.44 | 10.50 | 9.88 | 10.12 | 00:00:00 | 2000-10-17 | 951,200 | 10.12 | 10.12 | 9.81 | 9.88 | 00:00:00 | 2000-10-18 | 928,900 | 9.62 | 9.94 | 9.50 | 9.81 | 00:00:00 | 2000-10-19 | 1,299,900 | 9.69 | 10.19 | 9.62 | 10.06 | 00:00:00 | 2000-10-20 | 1,092,400 | 10.06 | 10.38 | 9.75 | 10.00 | 00:00:00 | 2000-10-23 | 1,018,800 | 10.00 | 10.06 | 9.69 | 9.81 | 00:00:00 | 2000-10-24 | 801,700 | 9.94 | 10.12 | 9.88 | 10.00 | 00:00:00 | 2000-10-25 | 818,400 | 9.88 | 10.19 | 9.81 | 10.06 | 00:00:00 | 2000-10-26 | 1,158,900 | 10.06 | 10.44 | 10.06 | 10.25 | 00:00:00 | 2000-10-27 | 1,035,800 | 10.38 | 10.69 | 10.38 | 10.62 | 00:00:00 | 2000-10-30 | 1,413,900 | 10.50 | 11.25 | 10.38 | 11.25 | 00:00:00 | 2000-10-31 | 1,652,900 | 11.25 | 11.94 | 11.06 | 11.75 | 00:00:00 | 2000-11-01 | 1,407,000 | 11.69 | 11.88 | 11.19 | 11.25 | 00:00:00 | 2000-11-02 | 1,597,400 | 10.88 | 12.06 | 10.88 | 11.94 | 00:00:00 | 2000-11-03 | 880,700 | 11.69 | 11.75 | 11.12 | 11.19 | 00:00:00 | 2000-11-06 | 734,000 | 11.06 | 11.44 | 11.06 | 11.44 | 00:00:00 | 2000-11-07 | 619,800 | 11.00 | 11.31 | 11.00 | 11.19 | 00:00:00 | 2000-11-08 | 732,500 | 11.31 | 11.62 | 11.19 | 11.56 | 00:00:00 | 2000-11-09 | 875,300 | 11.25 | 11.25 | 10.75 | 10.81 | 00:00:00 | 2000-11-10 | 752,900 | 10.81 | 10.88 | 10.50 | 10.56 | 00:00:00 | 2000-11-13 | 954,900 | 10.50 | 10.69 | 10.38 | 10.62 | 00:00:00 | 2000-11-14 | 1,032,300 | 10.62 | 11.31 | 10.50 | 11.12 | 00:00:00 | 2000-11-15 | 716,100 | 11.12 | 11.19 | 10.94 | 11.12 | 00:00:00 | 2000-11-16 | 688,800 | 11.00 | 11.12 | 10.88 | 11.00 | 00:00:00 | 2000-11-17 | 679,900 | 11.00 | 11.19 | 10.62 | 10.94 | 00:00:00 | 2000-11-20 | 569,800 | 10.81 | 11.00 | 10.56 | 10.62 | 00:00:00 | 2000-11-21 | 712,300 | 10.69 | 10.88 | 10.25 | 10.31 | 00:00:00 | 2000-11-22 | 800,200 | 10.19 | 10.44 | 10.12 | 10.31 | 00:00:00 | 2000-11-24 | 701,600 | 10.44 | 10.44 | 10.00 | 10.06 | 00:00:00 | 2000-11-27 | 1,984,600 | 10.00 | 10.62 | 10.00 | 10.31 | 00:00:00 | 2000-11-28 | 1,472,800 | 10.56 | 10.62 | 9.94 | 10.06 | 00:00:00 | 2000-11-29 | 1,530,400 | 10.69 | 10.75 | 9.50 | 9.62 | 00:00:00 | 2000-11-30 | 2,012,200 | 9.62 | 9.75 | 9.19 | 9.62 | 00:00:00 | 2000-12-01 | 626,000 | 9.88 | 9.94 | 9.69 | 9.81 | 00:00:00 | 2000-12-04 | 1,338,200 | 9.56 | 10.25 | 9.50 | 10.12 | 00:00:00 | 2000-12-05 | 896,600 | 10.44 | 10.44 | 9.69 | 9.94 | 00:00:00 | 2000-12-06 | 838,000 | 9.88 | 10.06 | 9.69 | 9.69 | 00:00:00 | 2000-12-07 | 735,700 | 9.56 | 9.88 | 9.44 | 9.50 | 00:00:00 | 2000-12-08 | 1,317,600 | 9.44 | 9.56 | 9.06 | 9.56 | 00:00:00 | 2000-12-11 | 875,400 | 9.50 | 9.50 | 9.06 | 9.06 | 00:00:00 | 2000-12-12 | 976,300 | 9.25 | 9.88 | 9.25 | 9.75 | 00:00:00 | 2000-12-13 | 1,514,100 | 9.69 | 9.75 | 9.06 | 9.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|