|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 3,659,800 | 18.47 | 19.36 | 18.39 | 18.95 | 00:00:00 | | 2009-01-29 | 2,512,400 | 18.77 | 19.04 | 17.83 | 17.91 | 00:00:00 | | 2009-01-30 | 6,435,000 | 17.80 | 18.16 | 16.60 | 16.75 | 00:00:00 | | 2009-02-02 | 8,210,200 | 16.40 | 17.33 | 16.17 | 16.50 | 00:00:00 | | 2009-02-03 | 7,025,400 | 16.58 | 16.84 | 16.00 | 16.60 | 00:00:00 | | 2009-02-04 | 8,895,400 | 16.68 | 16.86 | 15.22 | 15.42 | 00:00:00 | | 2009-02-05 | 18,368,500 | 14.97 | 15.99 | 14.46 | 15.07 | 00:00:00 | | 2009-02-06 | 9,656,000 | 15.11 | 15.96 | 15.08 | 15.83 | 00:00:00 | | 2009-02-09 | 6,471,800 | 15.79 | 16.38 | 15.47 | 16.14 | 00:00:00 | | 2009-02-10 | 5,356,700 | 16.01 | 16.38 | 15.23 | 15.39 | 00:00:00 | | 2009-02-11 | 6,377,300 | 15.47 | 16.16 | 15.16 | 15.82 | 00:00:00 | | 2009-02-12 | 6,538,600 | 15.75 | 15.85 | 15.00 | 15.81 | 00:00:00 | | 2009-02-13 | 5,602,400 | 15.81 | 16.15 | 15.33 | 15.77 | 00:00:00 | | 2009-02-17 | 6,216,900 | 15.29 | 15.79 | 15.12 | 15.42 | 00:00:00 | | 2009-02-18 | 6,856,100 | 15.58 | 15.83 | 14.67 | 14.86 | 00:00:00 | | 2009-02-19 | 6,516,900 | 15.05 | 15.75 | 14.85 | 14.92 | 00:00:00 | | 2009-02-20 | 11,054,800 | 14.20 | 15.45 | 14.19 | 15.10 | 00:00:00 | | 2009-02-23 | 8,744,400 | 14.90 | 15.32 | 14.38 | 14.47 | 00:00:00 | | 2009-02-24 | 7,336,200 | 14.38 | 15.71 | 14.18 | 15.33 | 00:00:00 | | 2009-02-25 | 7,571,800 | 15.43 | 16.14 | 14.87 | 15.69 | 00:00:00 | | 2009-02-26 | 4,784,000 | 15.79 | 16.33 | 15.41 | 15.43 | 00:00:00 | | 2009-02-27 | 7,581,900 | 15.11 | 16.15 | 15.01 | 15.33 | 00:00:00 | | 2009-03-02 | 7,569,000 | 14.98 | 15.54 | 14.66 | 14.75 | 00:00:00 | | 2009-03-03 | 8,064,600 | 14.99 | 15.13 | 14.08 | 14.18 | 00:00:00 | | 2009-03-04 | 8,298,200 | 14.85 | 15.68 | 14.57 | 15.34 | 00:00:00 | | 2009-03-05 | 8,773,700 | 15.02 | 15.58 | 14.15 | 14.38 | 00:00:00 | | 2009-03-06 | 7,561,600 | 14.65 | 14.82 | 13.71 | 14.22 | 00:00:00 | | 2009-03-09 | 6,260,200 | 14.00 | 15.05 | 13.96 | 14.18 | 00:00:00 | | 2009-03-10 | 6,155,400 | 14.45 | 15.72 | 14.36 | 15.67 | 00:00:00 | | 2009-03-11 | 4,956,700 | 15.60 | 16.50 | 15.52 | 15.87 | 00:00:00 | | 2009-03-12 | 5,287,800 | 15.85 | 16.70 | 15.60 | 16.59 | 00:00:00 | | 2009-03-13 | 4,702,900 | 16.94 | 16.94 | 16.05 | 16.44 | 00:00:00 | | 2009-03-16 | 5,020,000 | 16.51 | 16.74 | 16.05 | 16.09 | 00:00:00 | | 2009-03-17 | 4,900,700 | 16.14 | 16.75 | 16.01 | 16.64 | 00:00:00 | | 2009-03-18 | 6,908,000 | 16.55 | 18.44 | 16.50 | 17.96 | 00:00:00 | | 2009-03-19 | 5,626,000 | 18.16 | 18.33 | 17.46 | 17.69 | 00:00:00 | | 2009-03-20 | 6,295,400 | 17.88 | 17.94 | 16.78 | 17.25 | 00:00:00 | | 2009-03-23 | 4,807,500 | 17.71 | 18.83 | 17.31 | 18.76 | 00:00:00 | | 2009-03-24 | 7,435,500 | 18.46 | 19.67 | 18.29 | 19.17 | 00:00:00 | | 2009-03-25 | 8,031,000 | 19.29 | 20.42 | 18.16 | 19.09 | 00:00:00 | | 2009-03-26 | 8,227,300 | 19.36 | 20.69 | 19.36 | 20.15 | 00:00:00 | | 2009-03-27 | 9,804,900 | 20.73 | 21.74 | 19.85 | 21.49 | 00:00:00 | | 2009-03-30 | 6,129,500 | 21.05 | 21.06 | 19.99 | 20.42 | 00:00:00 | | 2009-03-31 | 4,370,500 | 20.53 | 20.58 | 19.28 | 20.07 | 00:00:00 | | 2009-04-01 | 5,937,600 | 19.89 | 20.85 | 19.48 | 20.56 | 00:00:00 | | 2009-04-02 | 6,095,300 | 21.09 | 22.46 | 20.80 | 21.97 | 00:00:00 | | 2009-04-03 | 6,325,500 | 21.92 | 23.16 | 21.80 | 23.06 | 00:00:00 | | 2009-04-06 | 5,688,300 | 22.69 | 22.84 | 21.63 | 22.04 | 00:00:00 | | 2009-04-07 | 4,826,200 | 21.34 | 21.50 | 20.81 | 21.15 | 00:00:00 | | 2009-04-08 | 5,454,600 | 21.57 | 22.69 | 21.57 | 22.60 | 00:00:00 | | 2009-04-09 | 11,355,800 | 24.10 | 25.58 | 23.45 | 25.42 | 00:00:00 | | 2009-04-13 | 7,880,000 | 25.60 | 26.72 | 25.35 | 26.52 | 00:00:00 | | 2009-04-14 | 8,089,000 | 25.76 | 26.29 | 25.38 | 25.58 | 00:00:00 | | 2009-04-15 | 7,014,600 | 25.38 | 25.50 | 24.26 | 25.17 | 00:00:00 | | 2009-04-16 | 6,694,600 | 25.19 | 26.70 | 25.02 | 26.19 | 00:00:00 | | 2009-04-17 | 4,266,200 | 26.27 | 27.13 | 25.88 | 26.80 | 00:00:00 | | 2009-04-20 | 4,908,500 | 26.55 | 26.55 | 25.00 | 25.52 | 00:00:00 | | 2009-04-21 | 4,354,100 | 25.14 | 26.32 | 24.50 | 26.06 | 00:00:00 | | 2009-04-22 | 12,239,700 | 25.34 | 28.40 | 25.34 | 26.92 | 00:00:00 | | 2009-04-23 | 8,342,800 | 26.46 | 27.28 | 25.45 | 26.68 | 00:00:00 | | 2009-04-24 | 8,137,800 | 26.90 | 28.55 | 26.58 | 28.15 | 00:00:00 | | 2009-04-27 | 8,338,400 | 27.82 | 28.07 | 26.81 | 27.48 | 00:00:00 | | 2009-04-28 | 7,988,300 | 27.24 | 28.12 | 26.77 | 27.12 | 00:00:00 | | 2009-04-29 | 7,276,400 | 27.50 | 29.11 | 26.95 | 28.44 | 00:00:00 | | 2009-04-30 | 14,610,400 | 28.69 | 31.03 | 28.69 | 30.69 | 00:00:00 | | 2009-05-01 | 12,737,700 | 30.39 | 31.17 | 29.74 | 31.00 | 00:00:00 | | 2009-05-04 | 8,834,100 | 31.21 | 32.67 | 30.91 | 32.59 | 00:00:00 | | 2009-05-05 | 7,061,700 | 32.36 | 32.80 | 31.71 | 32.18 | 00:00:00 | | 2009-05-06 | 8,610,000 | 32.74 | 32.89 | 31.21 | 31.90 | 00:00:00 | | 2009-05-07 | 11,677,500 | 32.29 | 32.85 | 29.82 | 30.07 | 00:00:00 | | 2009-05-08 | 8,519,700 | 29.90 | 30.78 | 29.08 | 30.51 | 00:00:00 | | 2009-05-11 | 7,194,900 | 30.06 | 30.06 | 28.67 | 28.91 | 00:00:00 | | 2009-05-12 | 8,460,800 | 28.70 | 29.27 | 27.22 | 27.92 | 00:00:00 | | 2009-05-13 | 8,913,200 | 27.63 | 27.63 | 26.20 | 26.52 | 00:00:00 | | 2009-05-14 | 6,009,000 | 26.33 | 27.87 | 26.00 | 26.65 | 00:00:00 | | 2009-05-15 | 12,692,700 | 26.02 | 27.86 | 25.84 | 26.54 | 00:00:00 | | 2009-05-18 | 6,006,500 | 27.05 | 27.49 | 26.47 | 27.16 | 00:00:00 | | 2009-05-19 | 6,375,600 | 27.17 | 28.09 | 26.65 | 27.53 | 00:00:00 | | 2009-05-20 | 5,970,800 | 27.83 | 28.97 | 26.36 | 26.51 | 00:00:00 | | 2009-05-21 | 6,574,800 | 26.15 | 26.47 | 24.78 | 25.10 | 00:00:00 | | 2009-05-22 | 5,596,100 | 25.50 | 26.10 | 24.56 | 25.13 | 00:00:00 | | 2009-05-26 | 6,073,700 | 24.73 | 26.99 | 24.73 | 26.76 | 00:00:00 | | 2009-05-27 | 6,638,300 | 26.46 | 27.55 | 25.71 | 25.86 | 00:00:00 | | 2009-05-28 | 4,591,700 | 26.42 | 26.77 | 25.26 | 25.64 | 00:00:00 | | 2009-05-29 | 4,917,600 | 26.14 | 26.28 | 25.29 | 26.09 | 00:00:00 | | 2009-06-01 | 13,317,600 | 26.76 | 30.33 | 26.65 | 29.98 | 00:00:00 | | 2009-06-02 | 9,911,200 | 29.68 | 31.25 | 29.45 | 30.87 | 00:00:00 | | 2009-06-03 | 6,330,200 | 30.40 | 30.70 | 29.52 | 30.09 | 00:00:00 | | 2009-06-04 | 6,311,400 | 29.47 | 29.63 | 28.81 | 29.49 | 00:00:00 | | 2009-06-05 | 5,222,200 | 30.13 | 30.31 | 28.74 | 29.05 | 00:00:00 | | 2009-06-08 | 6,102,300 | 28.50 | 29.33 | 27.96 | 29.01 | 00:00:00 | | 2009-06-09 | 3,286,500 | 29.16 | 29.49 | 28.65 | 28.97 | 00:00:00 | | 2009-06-10 | 5,007,100 | 29.12 | 29.87 | 28.30 | 28.76 | 00:00:00 | | 2009-06-11 | 5,619,100 | 28.96 | 29.38 | 27.90 | 27.92 | 00:00:00 | | 2009-06-12 | 5,961,200 | 27.67 | 29.24 | 27.60 | 29.16 | 00:00:00 | | 2009-06-15 | 4,693,300 | 28.60 | 28.62 | 27.62 | 28.15 | 00:00:00 | | 2009-06-16 | 6,213,200 | 28.43 | 28.54 | 26.16 | 26.38 | 00:00:00 | | 2009-06-17 | 8,111,600 | 26.33 | 27.23 | 25.56 | 27.06 | 00:00:00 | | 2009-06-18 | 6,535,100 | 26.99 | 27.13 | 25.74 | 25.90 | 00:00:00 | | 2009-06-19 | 8,492,800 | 26.19 | 26.75 | 25.94 | 26.60 | 00:00:00 | | 2009-06-22 | 5,612,600 | 26.36 | 26.37 | 25.61 | 25.93 | 00:00:00 | | 2009-06-23 | 7,112,500 | 25.77 | 26.64 | 25.68 | 25.81 | 00:00:00 | | 2009-06-24 | 6,818,700 | 26.16 | 27.06 | 26.10 | 26.60 | 00:00:00 | | 2009-06-25 | 8,672,100 | 27.32 | 28.51 | 27.00 | 28.20 | 00:00:00 | | 2009-06-26 | 6,162,500 | 27.64 | 28.51 | 27.64 | 28.37 | 00:00:00 | | 2009-06-29 | 6,623,900 | 29.08 | 29.46 | 28.57 | 28.89 | 00:00:00 | | 2009-06-30 | 4,694,900 | 28.50 | 29.35 | 28.37 | 28.71 | 00:00:00 | | 2009-07-01 | 4,568,000 | 28.84 | 29.51 | 28.56 | 28.60 | 00:00:00 | | 2009-07-02 | 4,405,400 | 28.06 | 28.60 | 27.10 | 27.28 | 00:00:00 | | 2009-07-06 | 4,604,500 | 27.00 | 28.09 | 26.66 | 27.23 | 00:00:00 | | 2009-07-07 | 8,283,300 | 27.27 | 27.75 | 26.46 | 26.57 | 00:00:00 | | 2009-07-08 | 11,820,100 | 26.65 | 27.64 | 26.45 | 27.53 | 00:00:00 | | 2009-07-09 | 9,795,600 | 27.75 | 27.94 | 26.10 | 26.58 | 00:00:00 | | 2009-07-10 | 3,487,600 | 26.43 | 27.08 | 26.10 | 26.27 | 00:00:00 | | 2009-07-13 | 4,999,400 | 26.39 | 26.74 | 25.67 | 26.67 | 00:00:00 | | 2009-07-14 | 4,509,500 | 26.67 | 27.17 | 26.24 | 27.15 | 00:00:00 | | 2009-07-15 | 5,736,700 | 27.59 | 28.67 | 27.32 | 28.58 | 00:00:00 | | 2009-07-16 | 4,116,900 | 28.40 | 28.76 | 27.66 | 28.62 | 00:00:00 | | 2009-07-17 | 2,751,700 | 28.55 | 28.74 | 28.20 | 28.70 | 00:00:00 | | 2009-07-20 | 5,057,500 | 28.92 | 30.00 | 28.76 | 29.96 | 00:00:00 | | 2009-07-21 | 3,622,300 | 30.00 | 30.01 | 28.70 | 29.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
