|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 988,100 | 22.40 | 22.87 | 22.02 | 22.76 | 00:00:00 | | 2001-06-08 | 1,347,900 | 22.76 | 24.00 | 22.67 | 23.69 | 00:00:00 | | 2001-06-11 | 1,370,400 | 23.69 | 23.69 | 22.60 | 22.63 | 00:00:00 | | 2001-06-12 | 1,212,700 | 22.40 | 23.78 | 22.31 | 23.55 | 00:00:00 | | 2001-06-13 | 1,079,400 | 23.22 | 23.23 | 22.75 | 23.04 | 00:00:00 | | 2001-06-14 | 714,000 | 23.00 | 23.19 | 22.65 | 22.67 | 00:00:00 | | 2001-06-15 | 1,061,500 | 22.51 | 22.75 | 22.10 | 22.57 | 00:00:00 | | 2001-06-18 | 1,014,100 | 22.57 | 23.60 | 22.00 | 23.39 | 00:00:00 | | 2001-06-19 | 2,041,400 | 23.31 | 24.50 | 23.31 | 24.15 | 00:00:00 | | 2001-06-20 | 3,039,800 | 24.05 | 25.41 | 24.01 | 25.40 | 00:00:00 | | 2001-06-21 | 2,561,100 | 25.40 | 26.45 | 25.14 | 26.19 | 00:00:00 | | 2001-06-22 | 1,400,100 | 25.90 | 26.10 | 25.65 | 25.92 | 00:00:00 | | 2001-06-25 | 1,617,300 | 25.20 | 25.65 | 24.74 | 25.65 | 00:00:00 | | 2001-06-26 | 2,270,700 | 25.00 | 25.53 | 24.61 | 25.45 | 00:00:00 | | 2001-06-27 | 2,727,400 | 24.92 | 25.25 | 24.35 | 24.63 | 00:00:00 | | 2001-06-28 | 2,987,100 | 24.80 | 26.24 | 24.80 | 26.00 | 00:00:00 | | 2001-06-29 | 2,055,500 | 25.62 | 26.40 | 25.48 | 26.36 | 00:00:00 | | 2001-07-02 | 1,247,400 | 25.85 | 26.25 | 25.54 | 26.14 | 00:00:00 | | 2001-07-03 | 1,157,700 | 26.10 | 26.32 | 25.65 | 26.30 | 00:00:00 | | 2001-07-05 | 3,058,300 | 25.70 | 25.85 | 24.71 | 24.99 | 00:00:00 | | 2001-07-06 | 1,880,900 | 24.86 | 24.86 | 23.90 | 24.22 | 00:00:00 | | 2001-07-09 | 1,095,500 | 24.30 | 24.93 | 24.30 | 24.63 | 00:00:00 | | 2001-07-10 | 2,197,000 | 24.63 | 25.07 | 24.12 | 24.30 | 00:00:00 | | 2001-07-11 | 2,425,500 | 24.00 | 24.65 | 23.97 | 24.63 | 00:00:00 | | 2001-07-12 | 4,036,500 | 25.05 | 27.04 | 24.95 | 26.64 | 00:00:00 | | 2001-07-13 | 3,404,100 | 26.40 | 27.96 | 26.30 | 27.39 | 00:00:00 | | 2001-07-16 | 3,672,100 | 27.50 | 29.00 | 27.45 | 28.80 | 00:00:00 | | 2001-07-17 | 3,531,500 | 28.60 | 29.25 | 28.40 | 29.10 | 00:00:00 | | 2001-07-18 | 4,064,400 | 28.90 | 29.50 | 28.41 | 28.58 | 00:00:00 | | 2001-07-19 | 1,657,600 | 28.58 | 28.99 | 28.41 | 28.78 | 00:00:00 | | 2001-07-20 | 1,988,400 | 28.68 | 28.97 | 28.17 | 28.48 | 00:00:00 | | 2001-07-23 | 1,654,000 | 28.50 | 28.70 | 27.79 | 27.93 | 00:00:00 | | 2001-07-24 | 1,538,700 | 27.94 | 28.00 | 26.70 | 27.12 | 00:00:00 | | 2001-07-25 | 1,437,900 | 27.22 | 27.25 | 26.57 | 26.95 | 00:00:00 | | 2001-07-26 | 1,416,400 | 27.15 | 27.68 | 27.00 | 27.36 | 00:00:00 | | 2001-07-27 | 962,500 | 27.36 | 27.36 | 26.90 | 27.14 | 00:00:00 | | 2001-07-30 | 2,511,600 | 27.14 | 28.45 | 27.00 | 28.00 | 00:00:00 | | 2001-07-31 | 2,375,700 | 28.30 | 28.85 | 28.30 | 28.44 | 00:00:00 | | 2001-08-01 | 2,527,300 | 28.44 | 28.44 | 27.65 | 27.71 | 00:00:00 | | 2001-08-02 | 1,387,700 | 27.90 | 27.99 | 27.47 | 27.86 | 00:00:00 | | 2001-08-03 | 1,310,100 | 27.95 | 28.00 | 27.28 | 27.60 | 00:00:00 | | 2001-08-06 | 1,309,600 | 27.61 | 28.00 | 27.25 | 27.48 | 00:00:00 | | 2001-08-07 | 1,198,000 | 27.48 | 27.94 | 27.45 | 27.60 | 00:00:00 | | 2001-08-08 | 1,614,500 | 27.50 | 28.07 | 27.20 | 27.21 | 00:00:00 | | 2001-08-09 | 1,675,200 | 27.59 | 27.90 | 26.28 | 26.55 | 00:00:00 | | 2001-08-10 | 1,349,700 | 26.55 | 26.95 | 25.75 | 26.62 | 00:00:00 | | 2001-08-13 | 1,199,500 | 26.63 | 26.75 | 26.15 | 26.39 | 00:00:00 | | 2001-08-14 | 1,361,100 | 26.15 | 26.83 | 26.00 | 26.49 | 00:00:00 | | 2001-08-15 | 1,288,800 | 26.50 | 26.50 | 25.55 | 25.65 | 00:00:00 | | 2001-08-16 | 918,700 | 25.35 | 26.10 | 25.15 | 25.97 | 00:00:00 | | 2001-08-17 | 1,122,500 | 25.65 | 26.15 | 25.41 | 25.88 | 00:00:00 | | 2001-08-20 | 1,407,000 | 26.00 | 27.08 | 26.00 | 26.90 | 00:00:00 | | 2001-08-21 | 1,990,700 | 26.91 | 27.50 | 26.30 | 26.38 | 00:00:00 | | 2001-08-22 | 2,538,700 | 26.60 | 26.70 | 24.70 | 25.05 | 00:00:00 | | 2001-08-23 | 1,484,300 | 25.40 | 25.45 | 24.60 | 24.93 | 00:00:00 | | 2001-08-24 | 1,322,000 | 25.04 | 25.46 | 24.94 | 25.41 | 00:00:00 | | 2001-08-27 | 1,104,700 | 25.65 | 25.79 | 24.90 | 24.98 | 00:00:00 | | 2001-08-28 | 1,954,600 | 25.00 | 25.23 | 24.45 | 24.59 | 00:00:00 | | 2001-08-29 | 1,186,900 | 24.59 | 25.07 | 24.45 | 24.50 | 00:00:00 | | 2001-08-30 | 1,412,300 | 24.48 | 24.94 | 23.80 | 23.88 | 00:00:00 | | 2001-08-31 | 933,400 | 23.95 | 24.50 | 23.85 | 24.00 | 00:00:00 | | 2001-09-04 | 1,611,800 | 24.40 | 24.85 | 24.00 | 24.43 | 00:00:00 | | 2001-09-05 | 1,218,700 | 24.60 | 24.70 | 23.35 | 24.28 | 00:00:00 | | 2001-09-06 | 2,145,100 | 25.10 | 25.11 | 23.80 | 24.58 | 00:00:00 | | 2001-09-07 | 4,251,800 | 25.00 | 25.00 | 24.14 | 24.22 | 00:00:00 | | 2001-09-10 | 5,045,700 | 22.20 | 23.33 | 22.20 | 23.00 | 00:00:00 | | 2001-09-17 | 3,760,100 | 21.15 | 21.51 | 20.10 | 20.20 | 00:00:00 | | 2001-09-18 | 1,671,000 | 20.45 | 21.31 | 20.19 | 20.58 | 00:00:00 | | 2001-09-19 | 1,938,900 | 20.83 | 21.35 | 20.10 | 20.73 | 00:00:00 | | 2001-09-20 | 1,398,100 | 20.55 | 20.56 | 19.82 | 20.01 | 00:00:00 | | 2001-09-21 | 3,654,700 | 19.03 | 20.25 | 18.64 | 18.86 | 00:00:00 | | 2001-09-24 | 2,757,600 | 19.60 | 21.70 | 19.45 | 21.70 | 00:00:00 | | 2001-09-25 | 2,193,400 | 21.50 | 21.95 | 20.70 | 20.98 | 00:00:00 | | 2001-09-26 | 1,236,300 | 21.39 | 21.79 | 20.14 | 20.80 | 00:00:00 | | 2001-09-27 | 1,318,400 | 20.89 | 20.90 | 20.04 | 20.50 | 00:00:00 | | 2001-09-28 | 1,558,600 | 20.60 | 21.90 | 20.52 | 21.90 | 00:00:00 | | 2001-10-01 | 2,591,100 | 21.86 | 23.05 | 21.60 | 23.00 | 00:00:00 | | 2001-10-02 | 2,276,300 | 22.55 | 23.74 | 22.40 | 23.67 | 00:00:00 | | 2001-10-03 | 2,712,100 | 23.08 | 24.70 | 23.01 | 24.20 | 00:00:00 | | 2001-10-04 | 1,762,600 | 24.21 | 24.34 | 23.16 | 23.40 | 00:00:00 | | 2001-10-05 | 1,913,400 | 23.80 | 24.02 | 22.75 | 23.20 | 00:00:00 | | 2001-10-08 | 1,739,900 | 23.15 | 23.31 | 22.80 | 22.99 | 00:00:00 | | 2001-10-09 | 7,440,600 | 22.20 | 22.74 | 22.01 | 22.41 | 00:00:00 | | 2001-10-10 | 11,956,900 | 22.05 | 22.29 | 21.80 | 22.29 | 00:00:00 | | 2001-10-11 | 7,183,700 | 22.40 | 23.56 | 22.34 | 23.36 | 00:00:00 | | 2001-10-12 | 2,552,100 | 22.92 | 23.20 | 22.00 | 22.95 | 00:00:00 | | 2001-10-15 | 1,124,500 | 22.70 | 23.06 | 22.25 | 22.99 | 00:00:00 | | 2001-10-16 | 2,188,700 | 23.25 | 23.57 | 23.10 | 23.50 | 00:00:00 | | 2001-10-17 | 1,883,500 | 24.07 | 24.07 | 22.41 | 22.41 | 00:00:00 | | 2001-10-18 | 1,467,900 | 22.82 | 23.10 | 22.14 | 22.56 | 00:00:00 | | 2001-10-19 | 1,227,400 | 22.56 | 23.49 | 22.10 | 23.44 | 00:00:00 | | 2001-10-22 | 2,098,200 | 23.40 | 24.19 | 23.40 | 24.00 | 00:00:00 | | 2001-10-23 | 3,010,600 | 24.25 | 25.00 | 24.15 | 24.15 | 00:00:00 | | 2001-10-24 | 2,290,000 | 24.20 | 24.38 | 23.60 | 23.60 | 00:00:00 | | 2001-10-25 | 1,641,900 | 23.58 | 24.19 | 23.22 | 24.00 | 00:00:00 | | 2001-10-26 | 1,305,300 | 24.00 | 24.20 | 23.69 | 23.90 | 00:00:00 | | 2001-10-29 | 1,330,300 | 23.80 | 23.85 | 23.16 | 23.30 | 00:00:00 | | 2001-10-30 | 4,588,500 | 22.55 | 22.81 | 21.18 | 21.27 | 00:00:00 | | 2001-10-31 | 2,503,200 | 20.90 | 21.98 | 20.90 | 21.72 | 00:00:00 | | 2001-11-01 | 1,789,100 | 22.00 | 22.84 | 21.48 | 22.84 | 00:00:00 | | 2001-11-02 | 2,080,600 | 22.80 | 23.18 | 22.50 | 22.61 | 00:00:00 | | 2001-11-05 | 1,768,700 | 22.78 | 23.65 | 22.78 | 23.33 | 00:00:00 | | 2001-11-06 | 1,466,100 | 23.67 | 23.89 | 23.13 | 23.67 | 00:00:00 | | 2001-11-07 | 1,584,100 | 23.75 | 24.00 | 23.44 | 23.45 | 00:00:00 | | 2001-11-08 | 1,811,900 | 24.01 | 24.10 | 23.25 | 23.35 | 00:00:00 | | 2001-11-09 | 1,591,900 | 23.58 | 23.79 | 23.27 | 23.68 | 00:00:00 | | 2001-11-12 | 1,346,100 | 23.65 | 23.82 | 23.18 | 23.75 | 00:00:00 | | 2001-11-13 | 3,519,400 | 24.22 | 25.30 | 24.00 | 25.25 | 00:00:00 | | 2001-11-14 | 2,997,800 | 25.25 | 26.40 | 25.25 | 25.66 | 00:00:00 | | 2001-11-15 | 1,211,900 | 26.00 | 26.47 | 25.79 | 26.10 | 00:00:00 | | 2001-11-16 | 2,226,100 | 26.21 | 26.50 | 25.40 | 25.99 | 00:00:00 | | 2001-11-19 | 3,140,100 | 26.15 | 27.88 | 25.99 | 27.88 | 00:00:00 | | 2001-11-20 | 1,971,600 | 27.70 | 27.82 | 27.12 | 27.32 | 00:00:00 | | 2001-11-21 | 1,293,500 | 26.95 | 27.13 | 26.41 | 26.55 | 00:00:00 | | 2001-11-23 | 593,300 | 26.75 | 27.50 | 26.75 | 27.27 | 00:00:00 | | 2001-11-26 | 1,923,200 | 26.95 | 27.73 | 26.55 | 27.32 | 00:00:00 | | 2001-11-27 | 1,623,400 | 27.50 | 27.80 | 27.05 | 27.10 | 00:00:00 | | 2001-11-28 | 988,500 | 26.85 | 27.09 | 26.72 | 26.91 | 00:00:00 | | 2001-11-29 | 1,596,200 | 26.65 | 26.76 | 26.15 | 26.30 | 00:00:00 | | 2001-11-30 | 4,379,500 | 26.18 | 26.18 | 25.11 | 25.34 | 00:00:00 | | 2001-12-03 | 2,278,100 | 25.20 | 25.24 | 24.70 | 24.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
