|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 2,278,100 | 25.20 | 25.24 | 24.70 | 24.70 | 00:00:00 | 2001-12-04 | 3,861,900 | 25.00 | 25.00 | 24.01 | 24.17 | 00:00:00 | 2001-12-05 | 2,092,800 | 24.49 | 25.94 | 24.21 | 25.75 | 00:00:00 | 2001-12-06 | 2,860,900 | 25.45 | 25.61 | 24.34 | 24.75 | 00:00:00 | 2001-12-07 | 2,647,700 | 24.10 | 24.49 | 23.25 | 23.82 | 00:00:00 | 2001-12-10 | 1,515,500 | 23.83 | 23.89 | 23.50 | 23.64 | 00:00:00 | 2001-12-11 | 3,361,900 | 23.75 | 23.80 | 22.38 | 23.12 | 00:00:00 | 2001-12-12 | 2,763,900 | 23.13 | 23.45 | 22.68 | 23.14 | 00:00:00 | 2001-12-13 | 1,925,000 | 23.14 | 23.25 | 22.71 | 23.08 | 00:00:00 | 2001-12-14 | 2,113,100 | 23.08 | 24.33 | 22.86 | 24.30 | 00:00:00 | 2001-12-17 | 2,341,100 | 24.34 | 24.94 | 24.25 | 24.74 | 00:00:00 | 2001-12-18 | 1,871,800 | 24.99 | 25.24 | 24.50 | 24.55 | 00:00:00 | 2001-12-19 | 1,489,600 | 24.56 | 24.96 | 24.17 | 24.73 | 00:00:00 | 2001-12-20 | 3,465,600 | 25.60 | 25.94 | 25.00 | 25.00 | 00:00:00 | 2001-12-21 | 3,280,900 | 25.60 | 25.65 | 25.17 | 25.39 | 00:00:00 | 2001-12-24 | 1,192,100 | 25.59 | 26.48 | 25.59 | 25.81 | 00:00:00 | 2001-12-26 | 1,209,100 | 26.00 | 26.50 | 25.91 | 26.18 | 00:00:00 | 2001-12-27 | 1,272,000 | 26.10 | 26.55 | 26.00 | 26.21 | 00:00:00 | 2001-12-28 | 1,072,800 | 26.21 | 26.88 | 26.21 | 26.85 | 00:00:00 | 2001-12-31 | 1,733,100 | 26.95 | 27.40 | 26.45 | 26.90 | 00:00:00 | 2002-01-02 | 2,593,900 | 26.90 | 27.09 | 26.02 | 26.20 | 00:00:00 | 2002-01-03 | 1,755,700 | 26.36 | 26.44 | 25.95 | 26.00 | 00:00:00 | 2002-01-04 | 2,840,500 | 26.05 | 26.64 | 26.02 | 26.62 | 00:00:00 | 2002-01-07 | 2,144,200 | 26.90 | 27.15 | 26.60 | 26.94 | 00:00:00 | 2002-01-08 | 2,816,100 | 27.20 | 27.66 | 27.01 | 27.66 | 00:00:00 | 2002-01-09 | 2,160,200 | 27.70 | 27.75 | 26.49 | 26.53 | 00:00:00 | 2002-01-10 | 2,296,300 | 26.24 | 26.54 | 25.96 | 26.00 | 00:00:00 | 2002-01-11 | 2,195,700 | 26.10 | 26.11 | 25.36 | 25.47 | 00:00:00 | 2002-01-14 | 1,866,400 | 25.29 | 25.47 | 24.89 | 24.97 | 00:00:00 | 2002-01-15 | 1,972,600 | 24.96 | 25.24 | 24.63 | 24.90 | 00:00:00 | 2002-01-16 | 1,505,500 | 25.05 | 25.25 | 24.85 | 25.10 | 00:00:00 | 2002-01-17 | 2,136,500 | 25.40 | 25.71 | 25.11 | 25.70 | 00:00:00 | 2002-01-18 | 1,308,500 | 25.40 | 25.59 | 25.01 | 25.13 | 00:00:00 | 2002-01-22 | 1,853,700 | 25.25 | 25.75 | 25.05 | 25.15 | 00:00:00 | 2002-01-23 | 2,539,200 | 25.17 | 25.85 | 25.17 | 25.85 | 00:00:00 | 2002-01-24 | 8,114,500 | 25.85 | 26.15 | 23.55 | 23.73 | 00:00:00 | 2002-01-25 | 10,616,400 | 24.50 | 24.80 | 23.23 | 23.70 | 00:00:00 | 2002-01-28 | 3,292,100 | 24.59 | 24.63 | 23.98 | 24.30 | 00:00:00 | 2002-01-29 | 4,520,500 | 24.74 | 25.00 | 23.76 | 24.05 | 00:00:00 | 2002-01-30 | 2,636,800 | 24.10 | 24.50 | 23.49 | 24.29 | 00:00:00 | 2002-01-31 | 2,442,600 | 24.50 | 24.92 | 24.20 | 24.87 | 00:00:00 | 2002-02-01 | 32,948 | 25.00 | 25.00 | 23.51 | 23.60 | 00:00:00 | 2002-02-04 | 4,731,000 | 23.65 | 24.50 | 23.30 | 23.80 | 00:00:00 | 2002-02-05 | 1,949,800 | 24.20 | 24.55 | 23.70 | 24.26 | 00:00:00 | 2002-02-06 | 2,945,100 | 24.00 | 24.08 | 22.69 | 23.12 | 00:00:00 | 2002-02-07 | 4,395,200 | 24.00 | 24.00 | 21.90 | 21.90 | 00:00:00 | 2002-02-08 | 7,903,100 | 21.90 | 22.00 | 20.69 | 21.03 | 00:00:00 | 2002-02-11 | 5,264,500 | 21.65 | 23.55 | 21.50 | 23.51 | 00:00:00 | 2002-02-12 | 2,931,100 | 23.51 | 23.85 | 22.91 | 23.59 | 00:00:00 | 2002-02-13 | 6,522,600 | 23.80 | 24.22 | 22.07 | 23.13 | 00:00:00 | 2002-02-14 | 3,760,500 | 23.30 | 23.45 | 22.22 | 22.58 | 00:00:00 | 2002-02-15 | 5,383,400 | 22.82 | 22.83 | 21.00 | 21.70 | 00:00:00 | 2002-02-19 | 2,221,600 | 22.05 | 22.35 | 21.51 | 21.71 | 00:00:00 | 2002-02-20 | 3,493,000 | 22.24 | 23.62 | 21.90 | 23.59 | 00:00:00 | 2002-02-21 | 11,054,200 | 23.10 | 23.24 | 20.70 | 20.79 | 00:00:00 | 2002-02-22 | 8,781,600 | 20.79 | 20.79 | 19.37 | 20.28 | 00:00:00 | 2002-02-25 | 2,748,200 | 20.25 | 20.68 | 19.75 | 19.81 | 00:00:00 | 2002-02-26 | 2,736,900 | 20.00 | 20.90 | 19.89 | 20.73 | 00:00:00 | 2002-02-27 | 2,817,000 | 21.05 | 21.18 | 19.65 | 19.71 | 00:00:00 | 2002-02-28 | 4,076,900 | 19.75 | 19.99 | 19.45 | 19.54 | 00:00:00 | 2002-03-01 | 3,020,500 | 19.54 | 20.15 | 19.54 | 19.95 | 00:00:00 | 2002-03-04 | 8,924,700 | 19.40 | 20.10 | 18.83 | 19.59 | 00:00:00 | 2002-03-05 | 4,086,900 | 19.10 | 19.59 | 18.93 | 18.93 | 00:00:00 | 2002-03-06 | 4,421,900 | 18.94 | 19.40 | 18.93 | 19.19 | 00:00:00 | 2002-03-07 | 6,974,200 | 22.00 | 22.07 | 20.47 | 21.27 | 00:00:00 | 2002-03-08 | 3,626,600 | 21.55 | 21.98 | 20.87 | 20.87 | 00:00:00 | 2002-03-11 | 3,079,400 | 21.10 | 21.95 | 20.50 | 21.69 | 00:00:00 | 2002-03-12 | 3,626,800 | 21.30 | 22.60 | 21.20 | 22.16 | 00:00:00 | 2002-03-13 | 1,561,200 | 22.45 | 22.45 | 20.50 | 22.00 | 00:00:00 | 2002-03-14 | 1,536,200 | 21.79 | 22.38 | 21.77 | 21.90 | 00:00:00 | 2002-03-15 | 1,864,900 | 21.80 | 22.22 | 21.61 | 22.13 | 00:00:00 | 2002-03-18 | 1,198,200 | 22.00 | 22.15 | 21.63 | 21.78 | 00:00:00 | 2002-03-19 | 2,362,100 | 21.65 | 22.40 | 21.61 | 22.33 | 00:00:00 | 2002-03-20 | 2,952,100 | 22.25 | 23.18 | 22.10 | 22.24 | 00:00:00 | 2002-03-21 | 1,973,800 | 22.20 | 22.21 | 21.40 | 21.65 | 00:00:00 | 2002-03-22 | 1,882,100 | 21.65 | 21.77 | 20.92 | 20.99 | 00:00:00 | 2002-03-25 | 1,360,100 | 20.77 | 21.09 | 20.52 | 20.72 | 00:00:00 | 2002-03-26 | 2,020,100 | 20.65 | 20.86 | 20.36 | 20.50 | 00:00:00 | 2002-03-27 | 2,221,800 | 20.40 | 20.65 | 20.05 | 20.44 | 00:00:00 | 2002-03-28 | 1,556,700 | 20.30 | 20.95 | 20.25 | 20.71 | 00:00:00 | 2002-04-01 | 2,033,700 | 20.16 | 20.17 | 19.85 | 19.99 | 00:00:00 | 2002-04-02 | 3,457,400 | 19.90 | 20.15 | 19.15 | 19.19 | 00:00:00 | 2002-04-03 | 3,558,100 | 19.45 | 19.80 | 19.12 | 19.12 | 00:00:00 | 2002-04-04 | 3,157,800 | 19.20 | 20.14 | 19.19 | 20.06 | 00:00:00 | 2002-04-05 | 2,105,600 | 20.20 | 20.51 | 19.76 | 19.91 | 00:00:00 | 2002-04-08 | 2,344,200 | 20.47 | 21.18 | 20.09 | 20.97 | 00:00:00 | 2002-04-09 | 3,162,800 | 21.30 | 21.40 | 20.65 | 21.11 | 00:00:00 | 2002-04-10 | 2,557,300 | 21.38 | 21.88 | 21.11 | 21.51 | 00:00:00 | 2002-04-11 | 3,003,200 | 21.75 | 22.25 | 21.29 | 21.39 | 00:00:00 | 2002-04-12 | 1,635,400 | 21.50 | 22.09 | 21.50 | 21.68 | 00:00:00 | 2002-04-15 | 2,214,600 | 21.68 | 21.85 | 21.16 | 21.66 | 00:00:00 | 2002-04-16 | 3,738,400 | 21.67 | 22.25 | 20.90 | 21.49 | 00:00:00 | 2002-04-17 | 3,275,200 | 21.62 | 21.95 | 21.30 | 21.63 | 00:00:00 | 2002-04-18 | 3,869,600 | 21.64 | 22.35 | 21.60 | 22.20 | 00:00:00 | 2002-04-19 | 5,538,400 | 22.00 | 22.00 | 20.70 | 20.98 | 00:00:00 | 2002-04-22 | 1,963,200 | 21.05 | 21.45 | 20.85 | 21.27 | 00:00:00 | 2002-04-23 | 2,562,000 | 21.32 | 22.21 | 21.32 | 22.10 | 00:00:00 | 2002-04-24 | 2,769,700 | 21.91 | 22.24 | 21.35 | 21.65 | 00:00:00 | 2002-04-25 | 1,829,200 | 21.30 | 21.94 | 21.10 | 21.85 | 00:00:00 | 2002-04-26 | 1,682,400 | 21.80 | 22.00 | 21.40 | 21.46 | 00:00:00 | 2002-04-29 | 2,199,100 | 21.91 | 22.09 | 21.65 | 21.66 | 00:00:00 | 2002-04-30 | 1,760,100 | 21.70 | 21.85 | 21.31 | 21.74 | 00:00:00 | 2002-05-01 | 1,778,200 | 21.74 | 22.20 | 21.33 | 21.89 | 00:00:00 | 2002-05-02 | 1,322,300 | 21.89 | 22.18 | 21.71 | 21.91 | 00:00:00 | 2002-05-03 | 1,389,300 | 21.45 | 21.80 | 21.25 | 21.55 | 00:00:00 | 2002-05-06 | 1,057,500 | 21.65 | 21.95 | 21.25 | 21.30 | 00:00:00 | 2002-05-07 | 1,730,800 | 21.73 | 22.15 | 21.55 | 22.01 | 00:00:00 | 2002-05-08 | 2,604,700 | 22.46 | 22.95 | 22.36 | 22.55 | 00:00:00 | 2002-05-09 | 1,658,900 | 22.45 | 23.09 | 22.00 | 22.16 | 00:00:00 | 2002-05-10 | 2,958,700 | 22.30 | 23.15 | 22.28 | 22.76 | 00:00:00 | 2002-05-13 | 2,219,500 | 23.00 | 23.22 | 22.60 | 23.20 | 00:00:00 | 2002-05-14 | 7,184,400 | 25.20 | 25.39 | 24.05 | 24.89 | 00:00:00 | 2002-05-15 | 3,164,500 | 24.89 | 25.70 | 24.79 | 24.92 | 00:00:00 | 2002-05-16 | 1,480,600 | 24.85 | 25.09 | 24.65 | 24.89 | 00:00:00 | 2002-05-17 | 1,248,400 | 25.00 | 25.16 | 24.75 | 25.00 | 00:00:00 | 2002-05-20 | 2,023,600 | 24.99 | 25.10 | 24.61 | 24.77 | 00:00:00 | 2002-05-21 | 2,700,000 | 25.00 | 25.10 | 23.85 | 23.92 | 00:00:00 | 2002-05-22 | 1,402,800 | 23.92 | 24.20 | 23.65 | 23.76 | 00:00:00 | 2002-05-23 | 2,044,600 | 23.85 | 24.78 | 23.84 | 24.76 | 00:00:00 | 2002-05-24 | 1,118,600 | 24.99 | 25.50 | 24.50 | 24.50 | 00:00:00 | 2002-05-28 | 2,437,300 | 24.55 | 24.60 | 23.35 | 23.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|