|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 3,622,300 | 30.00 | 30.01 | 28.70 | 29.39 | 00:00:00 | | 2009-07-22 | 6,186,300 | 29.01 | 29.75 | 28.82 | 29.27 | 00:00:00 | | 2009-07-23 | 8,531,200 | 29.38 | 30.26 | 28.62 | 29.42 | 00:00:00 | | 2009-07-24 | 4,659,600 | 29.55 | 29.69 | 28.97 | 29.45 | 00:00:00 | | 2009-07-27 | 3,619,900 | 29.42 | 29.61 | 28.63 | 29.15 | 00:00:00 | | 2009-07-28 | 3,516,000 | 28.98 | 29.20 | 28.34 | 29.16 | 00:00:00 | | 2009-07-29 | 5,129,700 | 28.78 | 29.38 | 28.44 | 29.06 | 00:00:00 | | 2009-07-30 | 4,009,700 | 29.58 | 30.00 | 29.13 | 29.46 | 00:00:00 | | 2009-07-31 | 4,928,300 | 29.67 | 30.43 | 29.37 | 30.15 | 00:00:00 | | 2009-08-03 | 5,558,700 | 31.05 | 31.62 | 30.64 | 31.36 | 00:00:00 | | 2009-08-04 | 4,544,100 | 31.20 | 31.35 | 30.52 | 31.04 | 00:00:00 | | 2009-08-05 | 4,440,000 | 31.17 | 31.17 | 30.09 | 30.83 | 00:00:00 | | 2009-08-06 | 4,532,600 | 31.10 | 32.04 | 30.84 | 31.40 | 00:00:00 | | 2009-08-07 | 8,398,900 | 31.88 | 34.54 | 31.67 | 34.43 | 00:00:00 | | 2009-08-10 | 6,057,700 | 33.95 | 34.13 | 32.81 | 33.21 | 00:00:00 | | 2009-08-11 | 4,745,200 | 33.07 | 33.22 | 32.57 | 32.99 | 00:00:00 | | 2009-08-12 | 5,839,800 | 33.07 | 33.51 | 32.74 | 33.21 | 00:00:00 | | 2009-08-13 | 8,019,600 | 33.38 | 33.38 | 31.76 | 33.34 | 00:00:00 | | 2009-08-14 | 8,537,400 | 32.71 | 33.19 | 30.94 | 31.29 | 00:00:00 | | 2009-08-17 | 4,360,600 | 30.51 | 30.75 | 30.00 | 30.21 | 00:00:00 | | 2009-08-18 | 3,676,300 | 30.28 | 31.07 | 29.98 | 30.93 | 00:00:00 | | 2009-08-19 | 3,892,900 | 30.47 | 31.02 | 30.31 | 30.76 | 00:00:00 | | 2009-08-20 | 4,110,700 | 30.64 | 30.93 | 30.24 | 30.69 | 00:00:00 | | 2009-08-21 | 3,327,700 | 31.01 | 31.47 | 30.72 | 31.26 | 00:00:00 | | 2009-08-24 | 2,824,200 | 31.46 | 31.46 | 30.63 | 30.73 | 00:00:00 | | 2009-08-25 | 5,107,300 | 31.07 | 31.74 | 30.53 | 31.16 | 00:00:00 | | 2009-08-26 | 5,494,000 | 31.10 | 31.16 | 30.41 | 30.50 | 00:00:00 | | 2009-08-27 | 3,928,600 | 30.61 | 31.27 | 30.14 | 31.26 | 00:00:00 | | 2009-08-28 | 3,211,100 | 31.45 | 31.63 | 30.90 | 31.08 | 00:00:00 | | 2009-08-31 | 5,384,400 | 30.61 | 30.80 | 29.82 | 30.04 | 00:00:00 | | 2009-09-01 | 6,382,200 | 30.09 | 30.86 | 29.41 | 29.82 | 00:00:00 | | 2009-09-02 | 4,863,600 | 29.36 | 30.30 | 29.36 | 29.71 | 00:00:00 | | 2009-09-03 | 9,936,100 | 29.40 | 30.19 | 28.65 | 30.01 | 00:00:00 | | 2009-09-04 | 4,810,800 | 30.00 | 30.76 | 29.63 | 30.42 | 00:00:00 | | 2009-09-08 | 5,066,300 | 30.99 | 31.00 | 30.17 | 30.46 | 00:00:00 | | 2009-09-09 | 5,197,300 | 30.40 | 31.64 | 30.11 | 31.36 | 00:00:00 | | 2009-09-10 | 3,140,100 | 31.33 | 31.72 | 30.97 | 31.45 | 00:00:00 | | 2009-09-11 | 5,045,700 | 31.49 | 31.88 | 31.24 | 31.60 | 00:00:00 | | 2009-09-14 | 5,622,400 | 31.29 | 32.16 | 30.89 | 32.12 | 00:00:00 | | 2009-09-15 | 5,982,100 | 32.22 | 32.89 | 31.97 | 32.64 | 00:00:00 | | 2009-09-16 | 3,834,300 | 32.74 | 33.09 | 32.40 | 32.99 | 00:00:00 | | 2009-09-17 | 5,929,300 | 32.99 | 34.12 | 32.91 | 33.58 | 00:00:00 | | 2009-09-18 | 4,495,200 | 33.71 | 34.20 | 33.35 | 34.11 | 00:00:00 | | 2009-09-21 | 5,659,300 | 33.84 | 33.84 | 32.98 | 33.38 | 00:00:00 | | 2009-09-22 | 3,609,900 | 33.67 | 34.10 | 33.41 | 33.86 | 00:00:00 | | 2009-09-23 | 4,746,700 | 34.01 | 34.32 | 33.17 | 33.23 | 00:00:00 | | 2009-09-24 | 3,715,100 | 33.07 | 33.21 | 32.45 | 32.88 | 00:00:00 | | 2009-09-25 | 3,784,000 | 32.80 | 32.83 | 31.99 | 32.17 | 00:00:00 | | 2009-09-28 | 2,260,000 | 32.36 | 33.00 | 32.21 | 32.85 | 00:00:00 | | 2009-09-29 | 5,906,800 | 33.00 | 34.07 | 33.00 | 33.71 | 00:00:00 | | 2009-09-30 | 5,587,600 | 33.75 | 33.99 | 32.90 | 33.75 | 00:00:00 | | 2009-10-01 | 6,311,600 | 33.49 | 34.08 | 32.62 | 32.68 | 00:00:00 | | 2009-10-02 | 5,510,400 | 31.77 | 33.27 | 31.77 | 32.97 | 00:00:00 | | 2009-10-05 | 5,701,000 | 33.02 | 34.48 | 32.88 | 34.37 | 00:00:00 | | 2009-10-06 | 5,873,100 | 34.88 | 35.33 | 34.34 | 34.87 | 00:00:00 | | 2009-10-07 | 5,749,100 | 34.75 | 35.38 | 34.55 | 34.91 | 00:00:00 | | 2009-10-08 | 6,831,500 | 34.14 | 35.42 | 33.58 | 35.16 | 00:00:00 | | 2009-10-09 | 4,324,300 | 35.11 | 35.69 | 34.70 | 35.35 | 00:00:00 | | 2009-10-12 | 2,928,600 | 35.49 | 36.07 | 35.42 | 35.54 | 00:00:00 | | 2009-10-13 | 3,373,900 | 35.50 | 36.18 | 35.42 | 35.68 | 00:00:00 | | 2009-10-14 | 3,162,800 | 36.37 | 36.88 | 35.96 | 36.81 | 00:00:00 | | 2009-10-15 | 3,674,400 | 36.51 | 37.21 | 36.32 | 36.55 | 00:00:00 | | 2009-10-16 | 3,612,700 | 36.14 | 36.44 | 35.56 | 35.82 | 00:00:00 | | 2009-10-19 | 2,857,200 | 35.86 | 36.66 | 35.70 | 36.57 | 00:00:00 | | 2009-10-20 | 2,394,400 | 36.55 | 36.62 | 35.67 | 35.90 | 00:00:00 | | 2009-10-21 | 3,716,700 | 35.91 | 36.50 | 35.06 | 35.13 | 00:00:00 | | 2009-10-22 | 4,211,000 | 35.23 | 36.99 | 35.22 | 36.72 | 00:00:00 | | 2009-10-23 | 3,418,000 | 37.00 | 37.12 | 35.76 | 36.03 | 00:00:00 | | 2009-10-26 | 2,337,900 | 36.19 | 36.54 | 35.26 | 35.37 | 00:00:00 | | 2009-10-27 | 4,520,400 | 35.22 | 35.24 | 33.83 | 33.91 | 00:00:00 | | 2009-10-28 | 3,985,100 | 33.88 | 34.41 | 33.01 | 33.11 | 00:00:00 | | 2009-10-29 | 3,237,300 | 33.48 | 34.51 | 33.48 | 34.30 | 00:00:00 | | 2009-10-30 | 4,135,300 | 34.16 | 34.48 | 32.90 | 33.13 | 00:00:00 | | 2009-11-02 | 4,559,300 | 33.62 | 33.81 | 32.20 | 33.18 | 00:00:00 | | 2009-11-03 | 4,963,700 | 32.98 | 33.69 | 32.29 | 32.79 | 00:00:00 | | 2009-11-04 | 7,446,400 | 33.09 | 33.21 | 31.98 | 32.08 | 00:00:00 | | 2009-11-05 | 13,420,500 | 31.63 | 31.73 | 29.64 | 30.32 | 00:00:00 | | 2009-11-06 | 5,719,500 | 30.54 | 30.77 | 29.82 | 30.52 | 00:00:00 | | 2009-11-09 | 5,993,800 | 30.89 | 31.30 | 30.21 | 31.24 | 00:00:00 | | 2009-11-10 | 4,147,800 | 31.26 | 31.57 | 30.52 | 31.15 | 00:00:00 | | 2009-11-11 | 7,760,500 | 31.05 | 31.20 | 29.71 | 29.87 | 00:00:00 | | 2009-11-12 | 6,079,900 | 29.67 | 30.34 | 29.26 | 29.39 | 00:00:00 | | 2009-11-13 | 11,854,700 | 31.14 | 31.84 | 30.52 | 31.21 | 00:00:00 | | 2009-11-16 | 7,048,200 | 30.42 | 31.45 | 30.39 | 31.09 | 00:00:00 | | 2009-11-17 | 7,685,100 | 31.09 | 31.11 | 29.52 | 29.86 | 00:00:00 | | 2009-11-18 | 7,339,800 | 29.82 | 30.17 | 28.96 | 29.15 | 00:00:00 | | 2009-11-19 | 5,832,100 | 29.00 | 29.50 | 28.76 | 29.39 | 00:00:00 | | 2009-11-20 | 6,656,800 | 29.19 | 30.15 | 29.12 | 29.43 | 00:00:00 | | 2009-11-23 | 4,246,000 | 29.91 | 30.10 | 29.08 | 29.21 | 00:00:00 | | 2009-11-24 | 3,153,700 | 29.16 | 29.41 | 29.05 | 29.23 | 00:00:00 | | 2009-11-25 | 6,275,400 | 29.50 | 30.70 | 29.36 | 30.64 | 00:00:00 | | 2009-11-27 | 3,501,500 | 29.83 | 30.37 | 29.47 | 29.57 | 00:00:00 | | 2009-11-30 | 6,587,500 | 29.76 | 29.76 | 28.13 | 28.74 | 00:00:00 | | 2009-12-01 | 7,270,000 | 28.99 | 29.56 | 28.66 | 28.81 | 00:00:00 | | 2009-12-02 | 5,092,600 | 28.71 | 29.50 | 28.54 | 29.17 | 00:00:00 | | 2009-12-03 | 5,309,200 | 29.04 | 29.17 | 28.22 | 28.35 | 00:00:00 | | 2009-12-04 | 6,854,200 | 29.00 | 29.25 | 27.68 | 27.90 | 00:00:00 | | 2009-12-07 | 4,212,600 | 28.05 | 28.42 | 27.86 | 28.19 | 00:00:00 | | 2009-12-08 | 3,012,500 | 28.06 | 28.25 | 27.56 | 27.91 | 00:00:00 | | 2009-12-09 | 3,128,400 | 27.92 | 27.92 | 27.12 | 27.43 | 00:00:00 | | 2009-12-10 | 4,820,400 | 27.62 | 28.22 | 27.62 | 28.12 | 00:00:00 | | 2009-12-11 | 3,561,700 | 28.37 | 28.73 | 28.12 | 28.61 | 00:00:00 | | 2009-12-14 | 2,997,700 | 28.90 | 29.03 | 28.29 | 28.91 | 00:00:00 | | 2009-12-15 | 5,693,400 | 28.62 | 28.71 | 27.60 | 27.69 | 00:00:00 | | 2009-12-16 | 6,453,700 | 27.81 | 28.20 | 27.43 | 27.49 | 00:00:00 | | 2009-12-17 | 4,423,300 | 27.20 | 27.60 | 26.98 | 26.99 | 00:00:00 | | 2009-12-18 | 6,325,700 | 27.17 | 27.29 | 26.47 | 27.02 | 00:00:00 | | 2009-12-21 | 4,439,800 | 27.29 | 28.04 | 27.04 | 27.66 | 00:00:00 | | 2009-12-22 | 3,505,000 | 28.00 | 28.05 | 27.46 | 27.48 | 00:00:00 | | 2009-12-23 | 2,524,000 | 27.72 | 27.74 | 27.10 | 27.31 | 00:00:00 | | 2009-12-24 | 1,293,900 | 27.28 | 27.49 | 26.96 | 27.02 | 00:00:00 | | 2009-12-28 | 3,719,200 | 27.17 | 27.69 | 27.11 | 27.38 | 00:00:00 | | 2009-12-29 | 2,658,700 | 27.48 | 27.59 | 26.92 | 27.03 | 00:00:00 | | 2009-12-30 | 2,632,800 | 26.97 | 27.16 | 26.71 | 26.89 | 00:00:00 | | 2009-12-31 | 1,708,500 | 26.86 | 27.04 | 26.58 | 26.61 | 00:00:00 | | 2010-01-04 | 3,741,200 | 26.86 | 27.31 | 26.84 | 27.16 | 00:00:00 | | 2010-01-05 | 2,503,600 | 27.21 | 27.41 | 27.05 | 27.18 | 00:00:00 | | 2010-01-06 | 5,946,400 | 27.21 | 27.81 | 26.95 | 27.62 | 00:00:00 | | 2010-01-07 | 11,137,500 | 26.75 | 26.96 | 25.64 | 26.81 | 00:00:00 | | 2010-01-08 | 5,904,400 | 27.16 | 27.16 | 26.40 | 26.60 | 00:00:00 | | 2010-01-11 | 3,287,400 | 26.79 | 26.79 | 26.27 | 26.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
