|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,514,100 | 9.69 | 9.75 | 9.06 | 9.12 | 00:00:00 | | 2000-12-14 | 684,800 | 9.12 | 9.44 | 9.06 | 9.06 | 00:00:00 | | 2000-12-15 | 1,555,100 | 9.00 | 9.44 | 9.00 | 9.31 | 00:00:00 | | 2000-12-18 | 1,350,400 | 9.44 | 9.50 | 9.12 | 9.25 | 00:00:00 | | 2000-12-19 | 1,181,500 | 9.12 | 9.31 | 8.88 | 8.94 | 00:00:00 | | 2000-12-20 | 1,073,100 | 8.81 | 8.88 | 8.69 | 8.75 | 00:00:00 | | 2000-12-21 | 1,827,100 | 8.69 | 9.31 | 8.62 | 9.00 | 00:00:00 | | 2000-12-22 | 1,477,900 | 9.00 | 9.31 | 8.94 | 9.19 | 00:00:00 | | 2000-12-26 | 1,455,300 | 9.06 | 9.56 | 8.94 | 9.50 | 00:00:00 | | 2000-12-27 | 2,012,400 | 9.12 | 10.31 | 9.12 | 10.25 | 00:00:00 | | 2000-12-28 | 2,053,100 | 10.12 | 10.94 | 10.06 | 10.75 | 00:00:00 | | 2000-12-29 | 2,483,300 | 10.56 | 11.44 | 10.56 | 10.88 | 00:00:00 | | 2001-01-02 | 782,000 | 10.88 | 11.19 | 10.50 | 10.56 | 00:00:00 | | 2001-01-03 | 1,628,800 | 10.69 | 12.00 | 10.62 | 12.00 | 00:00:00 | | 2001-01-04 | 2,297,100 | 11.62 | 12.69 | 11.38 | 12.56 | 00:00:00 | | 2001-01-05 | 1,351,200 | 12.56 | 12.56 | 11.56 | 11.69 | 00:00:00 | | 2001-01-08 | 961,200 | 11.56 | 12.12 | 11.44 | 11.81 | 00:00:00 | | 2001-01-09 | 1,569,200 | 11.94 | 12.00 | 11.75 | 11.81 | 00:00:00 | | 2001-01-10 | 943,700 | 11.88 | 12.00 | 11.75 | 11.81 | 00:00:00 | | 2001-01-11 | 1,002,100 | 11.81 | 12.38 | 11.75 | 11.88 | 00:00:00 | | 2001-01-12 | 1,284,100 | 11.94 | 12.44 | 11.81 | 12.38 | 00:00:00 | | 2001-01-16 | 1,418,500 | 12.38 | 13.06 | 12.19 | 12.94 | 00:00:00 | | 2001-01-17 | 1,362,700 | 12.94 | 13.31 | 12.69 | 12.88 | 00:00:00 | | 2001-01-18 | 1,787,700 | 12.94 | 12.94 | 11.88 | 12.06 | 00:00:00 | | 2001-01-19 | 792,000 | 12.06 | 12.19 | 11.50 | 11.62 | 00:00:00 | | 2001-01-22 | 1,220,600 | 11.75 | 12.44 | 11.69 | 12.25 | 00:00:00 | | 2001-01-23 | 982,800 | 12.56 | 12.69 | 12.25 | 12.50 | 00:00:00 | | 2001-01-24 | 748,100 | 12.50 | 13.00 | 12.31 | 12.81 | 00:00:00 | | 2001-01-25 | 1,484,700 | 13.00 | 13.06 | 12.25 | 12.25 | 00:00:00 | | 2001-01-26 | 1,079,100 | 12.50 | 12.88 | 12.19 | 12.81 | 00:00:00 | | 2001-01-29 | 3,867,200 | 13.50 | 14.10 | 13.38 | 13.95 | 00:00:00 | | 2001-01-30 | 1,600,500 | 13.70 | 14.09 | 13.40 | 13.96 | 00:00:00 | | 2001-01-31 | 2,161,200 | 13.95 | 14.60 | 13.68 | 13.97 | 00:00:00 | | 2001-02-01 | 3,294,700 | 14.35 | 15.48 | 14.25 | 15.15 | 00:00:00 | | 2001-02-02 | 1,759,000 | 15.15 | 15.20 | 14.73 | 14.91 | 00:00:00 | | 2001-02-05 | 1,751,500 | 14.91 | 15.08 | 14.70 | 14.77 | 00:00:00 | | 2001-02-06 | 1,699,900 | 15.05 | 15.48 | 14.82 | 15.37 | 00:00:00 | | 2001-02-07 | 1,077,000 | 15.12 | 15.49 | 15.06 | 15.41 | 00:00:00 | | 2001-02-08 | 3,079,000 | 14.95 | 15.10 | 14.11 | 14.70 | 00:00:00 | | 2001-02-09 | 1,453,400 | 14.35 | 14.66 | 13.94 | 13.96 | 00:00:00 | | 2001-02-12 | 1,915,900 | 13.99 | 14.45 | 13.98 | 14.35 | 00:00:00 | | 2001-02-13 | 807,600 | 14.55 | 14.65 | 14.20 | 14.29 | 00:00:00 | | 2001-02-14 | 858,300 | 14.19 | 14.56 | 14.15 | 14.51 | 00:00:00 | | 2001-02-15 | 542,500 | 14.41 | 14.41 | 14.11 | 14.20 | 00:00:00 | | 2001-02-16 | 905,200 | 13.95 | 14.53 | 13.95 | 14.14 | 00:00:00 | | 2001-02-20 | 1,975,700 | 14.32 | 14.98 | 14.31 | 14.85 | 00:00:00 | | 2001-02-21 | 2,130,500 | 14.80 | 14.81 | 13.06 | 13.65 | 00:00:00 | | 2001-02-22 | 1,855,100 | 13.65 | 14.20 | 12.98 | 13.50 | 00:00:00 | | 2001-02-23 | 3,012,500 | 13.90 | 14.13 | 13.50 | 13.90 | 00:00:00 | | 2001-02-26 | 2,731,500 | 14.15 | 15.28 | 14.04 | 15.18 | 00:00:00 | | 2001-02-27 | 2,233,400 | 15.10 | 15.90 | 15.02 | 15.65 | 00:00:00 | | 2001-02-28 | 4,413,000 | 15.90 | 16.55 | 15.75 | 16.18 | 00:00:00 | | 2001-03-01 | 1,588,400 | 16.18 | 16.18 | 15.25 | 15.44 | 00:00:00 | | 2001-03-02 | 4,493,600 | 14.50 | 14.97 | 14.27 | 14.90 | 00:00:00 | | 2001-03-05 | 3,124,400 | 15.85 | 15.85 | 14.95 | 15.06 | 00:00:00 | | 2001-03-06 | 3,706,000 | 15.70 | 16.00 | 15.45 | 15.80 | 00:00:00 | | 2001-03-07 | 2,737,700 | 16.05 | 17.00 | 16.00 | 16.99 | 00:00:00 | | 2001-03-08 | 5,175,400 | 17.50 | 18.25 | 17.26 | 18.25 | 00:00:00 | | 2001-03-09 | 5,268,300 | 17.87 | 18.05 | 17.25 | 17.75 | 00:00:00 | | 2001-03-12 | 2,644,500 | 17.50 | 17.50 | 16.86 | 17.00 | 00:00:00 | | 2001-03-13 | 2,119,900 | 17.00 | 17.00 | 16.39 | 16.91 | 00:00:00 | | 2001-03-14 | 1,621,300 | 16.97 | 17.00 | 16.51 | 16.95 | 00:00:00 | | 2001-03-15 | 1,816,900 | 16.95 | 17.24 | 16.54 | 16.99 | 00:00:00 | | 2001-03-16 | 1,703,100 | 16.25 | 16.75 | 16.23 | 16.40 | 00:00:00 | | 2001-03-19 | 1,340,800 | 16.50 | 16.85 | 16.31 | 16.70 | 00:00:00 | | 2001-03-20 | 2,826,300 | 16.70 | 17.24 | 16.38 | 16.38 | 00:00:00 | | 2001-03-21 | 2,247,400 | 16.39 | 16.40 | 15.75 | 15.99 | 00:00:00 | | 2001-03-22 | 4,007,700 | 15.15 | 15.25 | 14.90 | 15.10 | 00:00:00 | | 2001-03-23 | 2,690,600 | 15.37 | 15.49 | 14.76 | 15.45 | 00:00:00 | | 2001-03-26 | 1,125,500 | 15.95 | 16.10 | 15.55 | 15.95 | 00:00:00 | | 2001-03-27 | 1,730,100 | 15.90 | 16.00 | 15.60 | 15.90 | 00:00:00 | | 2001-03-28 | 2,798,900 | 15.80 | 16.42 | 15.72 | 16.24 | 00:00:00 | | 2001-03-29 | 1,467,900 | 16.24 | 16.24 | 15.75 | 15.94 | 00:00:00 | | 2001-03-30 | 1,567,800 | 16.00 | 16.10 | 15.69 | 15.99 | 00:00:00 | | 2001-04-02 | 1,776,300 | 15.95 | 16.19 | 15.80 | 15.95 | 00:00:00 | | 2001-04-03 | 1,243,700 | 15.90 | 15.99 | 15.28 | 15.55 | 00:00:00 | | 2001-04-04 | 1,892,600 | 15.40 | 15.63 | 14.75 | 15.05 | 00:00:00 | | 2001-04-05 | 1,699,400 | 15.35 | 16.00 | 15.15 | 15.99 | 00:00:00 | | 2001-04-06 | 1,409,400 | 15.75 | 15.76 | 15.20 | 15.57 | 00:00:00 | | 2001-04-09 | 1,780,500 | 15.82 | 16.02 | 15.41 | 15.46 | 00:00:00 | | 2001-04-10 | 1,720,500 | 15.70 | 16.66 | 15.50 | 16.06 | 00:00:00 | | 2001-04-11 | 1,563,500 | 16.10 | 16.43 | 16.00 | 16.43 | 00:00:00 | | 2001-04-12 | 3,678,000 | 16.43 | 17.82 | 16.22 | 17.76 | 00:00:00 | | 2001-04-16 | 1,818,000 | 17.25 | 18.00 | 17.21 | 17.50 | 00:00:00 | | 2001-04-17 | 1,029,700 | 17.50 | 17.75 | 17.27 | 17.75 | 00:00:00 | | 2001-04-18 | 2,539,400 | 17.75 | 18.74 | 17.75 | 18.56 | 00:00:00 | | 2001-04-19 | 1,504,400 | 19.10 | 19.13 | 18.21 | 19.08 | 00:00:00 | | 2001-04-20 | 1,148,600 | 18.40 | 18.98 | 18.39 | 18.96 | 00:00:00 | | 2001-04-23 | 1,442,800 | 18.96 | 19.40 | 18.80 | 19.06 | 00:00:00 | | 2001-04-24 | 2,326,700 | 19.00 | 19.01 | 18.25 | 18.40 | 00:00:00 | | 2001-04-25 | 1,122,500 | 18.40 | 19.20 | 18.40 | 18.96 | 00:00:00 | | 2001-04-26 | 1,824,700 | 19.00 | 19.96 | 18.69 | 19.73 | 00:00:00 | | 2001-04-27 | 1,813,200 | 20.00 | 20.73 | 19.87 | 20.66 | 00:00:00 | | 2001-04-30 | 2,177,900 | 20.56 | 21.06 | 19.95 | 20.16 | 00:00:00 | | 2001-05-01 | 2,848,500 | 19.65 | 20.30 | 19.30 | 20.25 | 00:00:00 | | 2001-05-02 | 1,910,400 | 21.00 | 21.00 | 19.30 | 20.28 | 00:00:00 | | 2001-05-03 | 834,200 | 20.53 | 20.53 | 20.20 | 20.34 | 00:00:00 | | 2001-05-04 | 1,282,800 | 20.00 | 20.80 | 19.95 | 20.73 | 00:00:00 | | 2001-05-07 | 1,457,400 | 20.65 | 20.65 | 20.15 | 20.30 | 00:00:00 | | 2001-05-08 | 2,470,500 | 20.40 | 20.40 | 19.88 | 19.98 | 00:00:00 | | 2001-05-09 | 3,837,400 | 20.10 | 20.80 | 20.06 | 20.54 | 00:00:00 | | 2001-05-10 | 2,564,300 | 21.03 | 21.79 | 21.01 | 21.40 | 00:00:00 | | 2001-05-11 | 1,253,300 | 21.40 | 21.67 | 20.82 | 21.16 | 00:00:00 | | 2001-05-14 | 1,370,500 | 21.11 | 21.40 | 21.00 | 21.05 | 00:00:00 | | 2001-05-15 | 3,366,500 | 20.10 | 20.45 | 19.75 | 20.19 | 00:00:00 | | 2001-05-16 | 2,310,400 | 20.19 | 20.64 | 19.76 | 20.46 | 00:00:00 | | 2001-05-17 | 1,421,700 | 20.70 | 21.00 | 20.67 | 20.85 | 00:00:00 | | 2001-05-18 | 733,400 | 20.84 | 21.06 | 20.50 | 20.98 | 00:00:00 | | 2001-05-21 | 2,333,900 | 20.83 | 22.85 | 20.81 | 22.49 | 00:00:00 | | 2001-05-22 | 1,285,300 | 22.00 | 22.39 | 21.85 | 22.06 | 00:00:00 | | 2001-05-23 | 881,500 | 21.75 | 21.85 | 21.13 | 21.34 | 00:00:00 | | 2001-05-24 | 961,800 | 21.35 | 21.59 | 20.81 | 21.11 | 00:00:00 | | 2001-05-25 | 557,900 | 21.21 | 21.21 | 20.75 | 20.96 | 00:00:00 | | 2001-05-29 | 1,272,100 | 20.55 | 21.56 | 20.50 | 21.49 | 00:00:00 | | 2001-05-30 | 842,100 | 21.49 | 21.49 | 20.55 | 20.90 | 00:00:00 | | 2001-05-31 | 571,100 | 20.89 | 21.23 | 20.73 | 20.91 | 00:00:00 | | 2001-06-01 | 432,400 | 20.90 | 21.20 | 20.67 | 20.85 | 00:00:00 | | 2001-06-04 | 505,300 | 20.65 | 20.79 | 20.50 | 20.68 | 00:00:00 | | 2001-06-05 | 2,976,600 | 21.50 | 23.10 | 21.50 | 22.74 | 00:00:00 | | 2001-06-06 | 1,853,200 | 22.90 | 23.15 | 22.46 | 22.92 | 00:00:00 | | 2001-06-07 | 988,100 | 22.40 | 22.87 | 22.02 | 22.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
