|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-06-25 | 23,246,241 | 2.61 | 2.62 | 2.39 | 2.44 | 00:00:00 | | 2018-06-26 | 17,513,363 | 2.46 | 2.58 | 2.43 | 2.55 | 00:00:00 | | 2018-06-27 | 21,283,352 | 2.57 | 2.57 | 2.39 | 2.41 | 00:00:00 | | 2018-06-28 | 9,182,600 | 2.42 | 2.44 | 2.35 | 2.40 | 00:00:00 | | 2018-06-29 | 10,555,093 | 2.40 | 2.42 | 2.33 | 2.34 | 00:00:00 | | 2018-07-02 | 7,027,368 | 2.34 | 2.36 | 2.31 | 2.34 | 00:00:00 | | 2018-07-03 | 4,468,669 | 2.36 | 2.38 | 2.31 | 2.34 | 00:00:00 | | 2018-07-05 | 5,432,076 | 2.35 | 2.40 | 2.34 | 2.39 | 00:00:00 | | 2018-07-06 | 7,164,943 | 2.40 | 2.46 | 2.39 | 2.44 | 00:00:00 | | 2018-07-09 | 7,344,543 | 2.45 | 2.46 | 2.36 | 2.40 | 00:00:00 | | 2018-07-10 | 5,150,472 | 2.39 | 2.46 | 2.35 | 2.39 | 00:00:00 | | 2018-07-11 | 9,417,161 | 2.39 | 2.40 | 2.33 | 2.37 | 00:00:00 | | 2018-07-12 | 10,753,373 | 2.37 | 2.40 | 2.33 | 2.39 | 00:00:00 | | 2018-07-13 | 7,399,912 | 2.39 | 2.41 | 2.36 | 2.38 | 00:00:00 | | 2018-07-16 | 5,334,410 | 2.38 | 2.42 | 2.36 | 2.41 | 00:00:00 | | 2018-07-17 | 7,732,113 | 2.39 | 2.43 | 2.36 | 2.38 | 00:00:00 | | 2018-07-18 | 9,746,876 | 2.39 | 2.48 | 2.37 | 2.45 | 00:00:00 | | 2018-07-19 | 29,466,470 | 2.43 | 2.66 | 2.43 | 2.56 | 00:00:00 | | 2018-07-20 | 12,464,984 | 2.57 | 2.62 | 2.47 | 2.50 | 00:00:00 | | 2018-07-23 | 19,150,668 | 2.47 | 2.50 | 2.40 | 2.45 | 00:00:00 | | 2018-07-24 | 15,575,896 | 2.45 | 2.46 | 2.41 | 2.41 | 00:00:00 | | 2018-07-25 | 14,031,707 | 2.42 | 2.42 | 2.36 | 2.41 | 00:00:00 | | 2018-07-26 | 9,910,464 | 2.40 | 2.48 | 2.39 | 2.43 | 00:00:00 | | 2018-07-27 | 18,320,702 | 2.43 | 2.47 | 2.31 | 2.39 | 00:00:00 | | 2018-07-30 | 10,140,065 | 2.39 | 2.47 | 2.38 | 2.46 | 00:00:00 | | 2018-07-31 | 6,383,187 | 2.45 | 2.47 | 2.43 | 2.45 | 00:00:00 | | 2018-08-01 | 4,793,020 | 2.45 | 2.46 | 2.41 | 2.44 | 00:00:00 | | 2018-08-02 | 11,625,217 | 2.44 | 2.45 | 2.34 | 2.37 | 00:00:00 | | 2018-08-03 | 8,770,506 | 2.37 | 2.41 | 2.34 | 2.38 | 00:00:00 | | 2018-08-06 | 10,451,692 | 2.39 | 2.39 | 2.31 | 2.36 | 00:00:00 | | 2018-08-07 | 15,575,866 | 2.36 | 2.45 | 2.33 | 2.40 | 00:00:00 | | 2018-08-08 | 10,764,457 | 2.39 | 2.42 | 2.34 | 2.38 | 00:00:00 | | 2018-08-09 | 12,717,238 | 2.39 | 2.46 | 2.36 | 2.43 | 00:00:00 | | 2018-08-10 | 9,403,656 | 2.43 | 2.47 | 2.38 | 2.42 | 00:00:00 | | 2018-08-13 | 12,275,758 | 2.45 | 2.52 | 2.41 | 2.46 | 00:00:00 | | 2018-08-14 | 17,980,404 | 2.49 | 2.65 | 2.47 | 2.64 | 00:00:00 | | 2018-08-15 | 29,246,196 | 2.56 | 2.58 | 2.35 | 2.41 | 00:00:00 | | 2018-08-16 | 83,770,626 | 1.95 | 1.96 | 1.75 | 1.76 | 00:00:00 | | 2018-08-17 | 46,450,022 | 1.71 | 1.82 | 1.60 | 1.79 | 00:00:00 | | 2018-08-20 | 18,382,871 | 1.72 | 1.75 | 1.61 | 1.67 | 00:00:00 | | 2018-08-21 | 12,512,897 | 1.67 | 1.75 | 1.65 | 1.74 | 00:00:00 | | 2018-08-22 | 18,229,497 | 1.74 | 1.84 | 1.69 | 1.79 | 00:00:00 | | 2018-08-23 | 9,523,655 | 1.80 | 1.80 | 1.77 | 1.78 | 00:00:00 | | 2018-08-24 | 10,368,334 | 1.78 | 1.84 | 1.77 | 1.83 | 00:00:00 | | 2018-08-27 | 16,082,740 | 1.84 | 1.87 | 1.71 | 1.72 | 00:00:00 | | 2018-08-28 | 11,902,563 | 1.75 | 1.81 | 1.72 | 1.77 | 00:00:00 | | 2018-08-29 | 10,540,885 | 1.80 | 1.80 | 1.71 | 1.73 | 00:00:00 | | 2018-08-30 | 9,567,987 | 1.72 | 1.77 | 1.71 | 1.74 | 00:00:00 | | 2018-08-31 | 6,401,399 | 1.73 | 1.79 | 1.73 | 1.77 | 00:00:00 | | 2018-09-04 | 6,777,341 | 1.76 | 1.77 | 1.73 | 1.76 | 00:00:00 | | 2018-09-05 | 12,247,015 | 1.76 | 1.77 | 1.70 | 1.74 | 00:00:00 | | 2018-09-06 | 8,610,433 | 1.76 | 1.76 | 1.71 | 1.71 | 00:00:00 | | 2018-09-07 | 3,550,226 | 1.71 | 1.77 | 1.71 | 1.76 | 00:00:00 | | 2018-09-10 | 7,617,050 | 1.77 | 1.77 | 1.73 | 1.76 | 00:00:00 | | 2018-09-11 | 11,031,263 | 1.76 | 1.85 | 1.73 | 1.84 | 00:00:00 | | 2018-09-12 | 10,084,389 | 1.82 | 1.85 | 1.79 | 1.83 | 00:00:00 | | 2018-09-13 | 11,903,672 | 1.85 | 1.86 | 1.79 | 1.85 | 00:00:00 | | 2018-09-14 | 9,934,424 | 1.83 | 1.89 | 1.81 | 1.89 | 00:00:00 | | 2018-09-17 | 10,189,776 | 1.85 | 1.95 | 1.83 | 1.90 | 00:00:00 | | 2018-09-18 | 7,585,528 | 1.90 | 1.93 | 1.86 | 1.87 | 00:00:00 | | 2018-09-19 | 17,013,317 | 1.87 | 2.01 | 1.85 | 2.00 | 00:00:00 | | 2018-09-20 | 9,637,834 | 2.01 | 2.02 | 1.93 | 2.00 | 00:00:00 | | 2018-09-21 | 20,698,772 | 1.99 | 2.05 | 1.96 | 2.02 | 00:00:00 | | 2018-09-24 | 11,550,734 | 2.00 | 2.00 | 1.90 | 1.96 | 00:00:00 | | 2018-09-25 | 8,835,888 | 1.94 | 1.99 | 1.88 | 1.91 | 00:00:00 | | 2018-09-26 | 9,053,679 | 1.91 | 1.97 | 1.88 | 1.90 | 00:00:00 | | 2018-09-27 | 971,370 | 1.92 | 1.92 | 1.89 | 1.90 | 00:00:00 | | 2018-09-28 | 24,361,014 | 1.67 | 1.70 | 1.55 | 1.66 | 00:00:00 | | 2018-10-01 | 6,751,845 | 1.67 | 1.71 | 1.67 | 1.70 | 00:00:00 | | 2018-10-02 | 18,260,478 | 1.69 | 1.71 | 1.55 | 1.56 | 00:00:00 | | 2018-10-03 | 27,975,023 | 1.68 | 1.78 | 1.57 | 1.62 | 00:00:00 | | 2018-10-04 | 14,583,501 | 1.67 | 1.71 | 1.63 | 1.63 | 00:00:00 | | 2018-10-05 | 15,706,575 | 1.64 | 1.66 | 1.58 | 1.62 | 00:00:00 | | 2018-10-08 | 8,720,632 | 1.64 | 1.67 | 1.59 | 1.66 | 00:00:00 | | 2018-10-09 | 7,317,013 | 1.66 | 1.70 | 1.63 | 1.67 | 00:00:00 | | 2018-10-10 | 30,099,087 | 1.69 | 1.94 | 1.67 | 1.78 | 00:00:00 | | 2018-10-11 | 20,512,734 | 1.79 | 1.96 | 1.79 | 1.81 | 00:00:00 | | 2018-10-12 | 21,926,186 | 1.85 | 1.89 | 1.62 | 1.76 | 00:00:00 | | 2018-10-15 | 9,689,451 | 1.74 | 1.74 | 1.66 | 1.68 | 00:00:00 | | 2018-10-16 | 29,485,214 | 1.67 | 1.68 | 1.51 | 1.56 | 00:00:00 | | 2018-10-17 | 8,187,591 | 1.56 | 1.57 | 1.52 | 1.53 | 00:00:00 | | 2018-10-18 | 21,915,579 | 1.54 | 1.54 | 1.43 | 1.49 | 00:00:00 | | 2018-10-19 | 3,377,749 | 1.48 | 1.50 | 1.44 | 1.44 | 00:00:00 | | 2018-10-22 | 13,607,904 | 1.52 | 1.53 | 1.44 | 1.51 | 00:00:00 | | 2018-10-23 | 18,015,875 | 1.48 | 1.48 | 1.38 | 1.45 | 00:00:00 | | 2018-10-24 | 11,299,575 | 1.45 | 1.48 | 1.41 | 1.43 | 00:00:00 | | 2018-10-25 | 10,251,206 | 1.44 | 1.46 | 1.40 | 1.43 | 00:00:00 | | 2018-10-26 | 15,686,439 | 1.41 | 1.41 | 1.31 | 1.38 | 00:00:00 | | 2018-10-29 | 19,745,841 | 1.40 | 1.49 | 1.34 | 1.36 | 00:00:00 | | 2018-10-30 | 16,020,333 | 1.39 | 1.50 | 1.38 | 1.40 | 00:00:00 | | 2018-10-31 | 15,974,513 | 1.43 | 1.47 | 1.38 | 1.47 | 00:00:00 | | 2018-11-01 | 13,051,088 | 1.46 | 1.51 | 1.44 | 1.49 | 00:00:00 | | 2018-11-02 | 13,052,044 | 1.50 | 1.59 | 1.49 | 1.56 | 00:00:00 | | 2018-11-05 | 7,703,967 | 1.56 | 1.58 | 1.51 | 1.57 | 00:00:00 | | 2018-11-06 | 8,297,625 | 1.56 | 1.58 | 1.51 | 1.55 | 00:00:00 | | 2018-11-07 | 12,434,709 | 1.55 | 1.55 | 1.44 | 1.51 | 00:00:00 | | 2018-11-08 | 9,233,034 | 1.49 | 1.51 | 1.43 | 1.45 | 00:00:00 | | 2018-11-09 | 15,190,895 | 1.45 | 1.45 | 1.33 | 1.34 | 00:00:00 | | 2018-11-12 | 11,106,921 | 1.35 | 1.37 | 1.26 | 1.28 | 00:00:00 | | 2018-11-13 | 10,353,360 | 1.30 | 1.32 | 1.26 | 1.28 | 00:00:00 | | 2018-11-14 | 19,987,562 | 1.30 | 1.31 | 1.22 | 1.22 | 00:00:00 | | 2018-11-15 | 39,513,004 | 1.09 | 1.43 | 1.05 | 1.36 | 00:00:00 | | 2018-11-16 | 24,860,536 | 1.29 | 1.44 | 1.26 | 1.29 | 00:00:00 | | 2018-11-19 | 12,505,439 | 1.34 | 1.35 | 1.18 | 1.27 | 00:00:00 | | 2018-11-20 | 17,133,430 | 1.24 | 1.32 | 1.17 | 1.29 | 00:00:00 | | 2018-11-21 | 6,964,338 | 1.32 | 1.34 | 1.24 | 1.32 | 00:00:00 | | 2018-11-23 | 4,382,583 | 1.30 | 1.35 | 1.26 | 1.31 | 00:00:00 | | 2018-11-26 | 1,225,844 | 1.35 | 1.35 | 1.32 | 1.34 | 00:00:00 | | 2018-11-27 | 12,036,222 | 1.36 | 1.48 | 1.35 | 1.44 | 00:00:00 | | 2018-11-28 | 8,612,946 | 1.47 | 1.48 | 1.40 | 1.48 | 00:00:00 | | 2018-11-29 | 6,637,482 | 1.47 | 1.47 | 1.40 | 1.43 | 00:00:00 | | 2018-11-30 | 6,259,969 | 1.43 | 1.44 | 1.41 | 1.43 | 00:00:00 | | 2018-12-03 | 9,511,536 | 1.45 | 1.46 | 1.42 | 1.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
