|
 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 | | 2003-05-09 | 3,702,400 | 17.40 | 17.52 | 16.94 | 17.15 | 00:00:00 | | 2003-05-12 | 5,084,000 | 17.15 | 18.07 | 17.02 | 17.89 | 00:00:00 | | 2003-05-13 | 8,744,500 | 18.10 | 19.25 | 18.00 | 18.85 | 00:00:00 | | 2003-05-14 | 7,364,100 | 18.45 | 18.45 | 17.17 | 17.22 | 00:00:00 | | 2003-05-15 | 3,405,500 | 17.23 | 17.40 | 16.96 | 17.13 | 00:00:00 | | 2003-05-16 | 3,301,300 | 17.13 | 17.37 | 16.90 | 17.33 | 00:00:00 | | 2003-05-19 | 3,728,600 | 17.33 | 17.33 | 16.67 | 16.67 | 00:00:00 | | 2003-05-20 | 1,929,700 | 16.79 | 17.14 | 16.71 | 16.84 | 00:00:00 | | 2003-05-21 | 2,792,000 | 16.75 | 16.75 | 16.34 | 16.59 | 00:00:00 | | 2003-05-22 | 1,983,000 | 16.57 | 17.02 | 16.55 | 16.94 | 00:00:00 | | 2003-05-23 | 1,619,400 | 16.94 | 16.94 | 16.66 | 16.67 | 00:00:00 | | 2003-05-27 | 2,331,800 | 16.65 | 17.14 | 16.58 | 17.12 | 00:00:00 | | 2003-05-28 | 2,919,400 | 17.18 | 17.35 | 17.05 | 17.20 | 00:00:00 | | 2003-05-29 | 5,853,300 | 17.07 | 17.09 | 16.45 | 16.61 | 00:00:00 | | 2003-05-30 | 5,512,400 | 16.97 | 17.34 | 16.70 | 17.32 | 00:00:00 | | 2003-06-02 | 4,094,600 | 17.35 | 17.53 | 16.95 | 17.22 | 00:00:00 | | 2003-06-03 | 2,864,600 | 17.22 | 17.28 | 17.00 | 17.25 | 00:00:00 | | 2003-06-04 | 3,760,900 | 17.28 | 17.98 | 17.25 | 17.85 | 00:00:00 | | 2003-06-05 | 4,592,500 | 18.05 | 18.79 | 18.05 | 18.58 | 00:00:00 | | 2003-06-06 | 3,523,900 | 18.68 | 18.79 | 18.15 | 18.46 | 00:00:00 | | 2003-06-09 | 2,187,800 | 18.37 | 18.40 | 18.02 | 18.33 | 00:00:00 | | 2003-06-10 | 2,471,000 | 18.29 | 18.31 | 17.83 | 18.11 | 00:00:00 | | 2003-06-11 | 2,185,900 | 18.07 | 18.52 | 18.02 | 18.47 | 00:00:00 | | 2003-06-12 | 1,454,500 | 18.50 | 18.73 | 18.10 | 18.36 | 00:00:00 | | 2003-06-13 | 1,796,200 | 18.44 | 18.48 | 17.89 | 18.06 | 00:00:00 | | 2003-06-16 | 2,714,000 | 18.15 | 18.53 | 18.04 | 18.42 | 00:00:00 | | 2003-06-17 | 3,462,800 | 18.35 | 18.35 | 17.80 | 17.86 | 00:00:00 | | 2003-06-18 | 4,184,500 | 17.86 | 17.86 | 17.37 | 17.42 | 00:00:00 | | 2003-06-19 | 3,079,000 | 17.42 | 17.57 | 17.25 | 17.30 | 00:00:00 | | 2003-06-20 | 4,466,800 | 17.30 | 17.50 | 17.21 | 17.50 | 00:00:00 | | 2003-06-23 | 3,500,100 | 17.30 | 17.34 | 17.00 | 17.08 | 00:00:00 | | 2003-06-24 | 2,320,100 | 17.20 | 17.29 | 16.99 | 17.07 | 00:00:00 | | 2003-06-25 | 3,135,200 | 17.12 | 17.15 | 16.72 | 16.73 | 00:00:00 | | 2003-06-26 | 2,592,100 | 16.90 | 17.11 | 16.83 | 17.05 | 00:00:00 | | 2003-06-27 | 3,132,700 | 17.10 | 17.25 | 16.99 | 17.03 | 00:00:00 | | 2003-06-30 | 2,551,200 | 17.25 | 17.31 | 16.85 | 16.85 | 00:00:00 | | 2003-07-01 | 4,100,400 | 16.85 | 16.85 | 15.57 | 16.62 | 00:00:00 | | 2003-07-02 | 3,264,500 | 16.62 | 16.70 | 16.34 | 16.56 | 00:00:00 | | 2003-07-03 | 1,645,900 | 16.37 | 16.40 | 16.25 | 16.31 | 00:00:00 | | 2003-07-07 | 4,139,500 | 16.45 | 16.53 | 16.23 | 16.35 | 00:00:00 | | 2003-07-08 | 4,208,500 | 16.16 | 17.00 | 16.16 | 16.95 | 00:00:00 | | 2003-07-09 | 2,880,300 | 16.95 | 17.12 | 16.52 | 16.72 | 00:00:00 | | 2003-07-10 | 3,754,700 | 16.60 | 17.15 | 16.35 | 16.45 | 00:00:00 | | 2003-07-11 | 2,709,200 | 16.47 | 16.75 | 16.40 | 16.60 | 00:00:00 | | 2003-07-14 | 2,822,600 | 16.85 | 17.12 | 16.77 | 16.95 | 00:00:00 | | 2003-07-15 | 3,556,000 | 17.60 | 17.65 | 17.04 | 17.09 | 00:00:00 | | 2003-07-16 | 4,305,000 | 17.27 | 17.55 | 17.15 | 17.45 | 00:00:00 | | 2003-07-17 | 2,952,500 | 17.25 | 17.42 | 16.96 | 17.03 | 00:00:00 | | 2003-07-18 | 1,937,200 | 17.03 | 17.12 | 16.88 | 16.98 | 00:00:00 | | 2003-07-21 | 1,440,900 | 16.95 | 17.05 | 16.72 | 16.84 | 00:00:00 | | 2003-07-22 | 3,058,600 | 16.83 | 17.04 | 16.75 | 16.91 | 00:00:00 | | 2003-07-23 | 2,394,200 | 16.96 | 17.21 | 16.66 | 17.19 | 00:00:00 | | 2003-07-24 | 6,609,000 | 17.35 | 18.05 | 17.26 | 17.89 | 00:00:00 | | 2003-07-25 | 4,322,200 | 18.00 | 18.35 | 17.70 | 18.07 | 00:00:00 | | 2003-07-28 | 2,689,000 | 17.98 | 18.19 | 17.82 | 18.12 | 00:00:00 | | 2003-07-29 | 2,658,900 | 18.15 | 18.23 | 17.86 | 17.96 | 00:00:00 | | 2003-07-30 | 3,498,100 | 17.94 | 17.94 | 17.51 | 17.80 | 00:00:00 | | 2003-07-31 | 4,909,800 | 17.95 | 18.60 | 17.83 | 18.58 | 00:00:00 | | 2003-08-01 | 3,932,800 | 18.40 | 18.90 | 18.30 | 18.63 | 00:00:00 | | 2003-08-04 | 3,377,300 | 18.41 | 18.55 | 17.90 | 18.23 | 00:00:00 | | 2003-08-05 | 2,493,300 | 18.05 | 18.29 | 17.75 | 17.95 | 00:00:00 | | 2003-08-06 | 3,337,700 | 17.95 | 18.27 | 17.75 | 18.15 | 00:00:00 | | 2003-08-07 | 3,764,300 | 18.49 | 18.50 | 17.60 | 17.91 | 00:00:00 | | 2003-08-08 | 1,691,100 | 17.98 | 18.18 | 17.82 | 18.18 | 00:00:00 | | 2003-08-11 | 2,073,700 | 18.10 | 18.15 | 17.78 | 18.07 | 00:00:00 | | 2003-08-12 | 6,819,000 | 18.25 | 18.27 | 17.40 | 17.76 | 00:00:00 | | 2003-08-13 | 3,334,400 | 17.77 | 18.13 | 17.25 | 17.95 | 00:00:00 | | 2003-08-14 | 2,020,900 | 17.95 | 18.18 | 17.77 | 18.02 | 00:00:00 | | 2003-08-15 | 1,104,200 | 18.03 | 18.03 | 17.85 | 17.90 | 00:00:00 | | 2003-08-18 | 1,779,700 | 17.90 | 18.28 | 17.89 | 18.28 | 00:00:00 | | 2003-08-19 | 1,959,300 | 18.27 | 18.45 | 18.17 | 18.27 | 00:00:00 | | 2003-08-20 | 1,613,200 | 18.30 | 18.68 | 18.18 | 18.59 | 00:00:00 | | 2003-08-21 | 7,716,200 | 18.70 | 20.20 | 18.67 | 20.12 | 00:00:00 | | 2003-08-22 | 4,249,800 | 20.00 | 20.15 | 19.70 | 19.88 | 00:00:00 | | 2003-08-25 | 3,836,600 | 19.90 | 20.50 | 19.85 | 20.35 | 00:00:00 | | 2003-08-26 | 3,436,300 | 20.12 | 20.42 | 19.94 | 20.16 | 00:00:00 | | 2003-08-27 | 1,805,200 | 20.16 | 20.38 | 20.02 | 20.15 | 00:00:00 | | 2003-08-28 | 4,081,200 | 20.15 | 20.73 | 20.12 | 20.64 | 00:00:00 | | 2003-08-29 | 2,534,200 | 20.60 | 21.30 | 20.44 | 21.22 | 00:00:00 | | 2003-09-02 | 5,246,900 | 21.49 | 22.07 | 21.45 | 21.98 | 00:00:00 | | 2003-09-03 | 6,287,200 | 22.08 | 22.55 | 22.00 | 22.55 | 00:00:00 | | 2003-09-04 | 3,993,600 | 22.12 | 22.35 | 21.75 | 22.00 | 00:00:00 | | 2003-09-05 | 3,944,400 | 22.00 | 22.00 | 21.44 | 21.53 | 00:00:00 | | 2003-09-08 | 3,219,300 | 21.53 | 21.73 | 21.26 | 21.54 | 00:00:00 | | 2003-09-09 | 5,019,700 | 21.25 | 21.50 | 20.60 | 20.70 | 00:00:00 | | 2003-09-10 | 3,844,600 | 20.70 | 20.85 | 20.13 | 20.24 | 00:00:00 | | 2003-09-11 | 4,050,800 | 20.13 | 20.77 | 20.13 | 20.76 | 00:00:00 | | 2003-09-12 | 4,214,100 | 20.65 | 21.47 | 20.48 | 21.44 | 00:00:00 | | 2003-09-15 | 2,568,200 | 21.44 | 21.70 | 21.35 | 21.63 | 00:00:00 | | 2003-09-16 | 2,167,300 | 21.64 | 21.85 | 21.61 | 21.77 | 00:00:00 | | 2003-09-17 | 2,588,300 | 21.70 | 21.79 | 21.51 | 21.66 | 00:00:00 | | 2003-09-18 | 6,854,400 | 22.46 | 22.90 | 22.11 | 22.80 | 00:00:00 | | 2003-09-19 | 2,920,200 | 22.60 | 22.95 | 22.60 | 22.67 | 00:00:00 | | 2003-09-22 | 3,447,900 | 22.67 | 22.81 | 22.62 | 22.77 | 00:00:00 | | 2003-09-23 | 3,363,700 | 22.72 | 22.98 | 22.68 | 22.90 | 00:00:00 | | 2003-09-24 | 2,978,100 | 22.95 | 23.13 | 22.87 | 22.95 | 00:00:00 | | 2003-09-25 | 6,766,600 | 22.70 | 23.08 | 22.20 | 22.38 | 00:00:00 | | 2003-09-26 | 1,879,300 | 22.42 | 22.53 | 21.84 | 21.96 | 00:00:00 | | 2003-09-29 | 3,423,800 | 21.96 | 21.96 | 19.85 | 21.38 | 00:00:00 | | 2003-09-30 | 5,072,000 | 21.33 | 21.83 | 20.96 | 21.37 | 00:00:00 | | 2003-10-01 | 2,553,500 | 21.48 | 21.85 | 21.45 | 21.80 | 00:00:00 | | 2003-10-02 | 4,783,000 | 21.86 | 22.05 | 21.46 | 21.65 | 00:00:00 | | 2003-10-03 | 2,363,100 | 21.93 | 21.96 | 21.61 | 21.62 | 00:00:00 | | 2003-10-06 | 1,055,500 | 21.62 | 21.94 | 21.55 | 21.78 | 00:00:00 | | 2003-10-07 | 2,043,500 | 21.57 | 22.20 | 21.47 | 22.00 | 00:00:00 | | 2003-10-08 | 1,623,900 | 22.15 | 22.15 | 21.82 | 21.97 | 00:00:00 | | 2003-10-09 | 3,878,000 | 22.25 | 23.09 | 22.00 | 22.65 | 00:00:00 | | 2003-10-10 | 1,921,100 | 22.55 | 22.89 | 22.55 | 22.81 | 00:00:00 | | 2003-10-13 | 1,282,400 | 22.81 | 23.43 | 22.81 | 23.25 | 00:00:00 | | 2003-10-14 | 6,114,800 | 23.85 | 24.58 | 23.80 | 24.52 | 00:00:00 | | 2003-10-15 | 4,154,600 | 24.56 | 24.85 | 24.19 | 24.48 | 00:00:00 | | 2003-10-16 | 3,890,800 | 24.40 | 25.00 | 24.29 | 25.00 | 00:00:00 | | 2003-10-17 | 3,368,700 | 25.00 | 25.12 | 24.83 | 24.96 | 00:00:00 | | 2003-10-20 | 3,544,300 | 25.00 | 25.02 | 24.80 | 24.98 | 00:00:00 | | 2003-10-21 | 4,546,700 | 25.17 | 25.17 | 24.58 | 24.73 | 00:00:00 | | 2003-10-22 | 2,570,700 | 24.57 | 24.57 | 24.05 | 24.14 | 00:00:00 | | 2003-10-23 | 1,913,400 | 24.14 | 24.38 | 23.98 | 24.37 | 00:00:00 | | 2003-10-24 | 2,311,600 | 24.38 | 24.45 | 23.93 | 24.45 | 00:00:00 | | 2003-10-27 | 1,737,300 | 24.50 | 24.90 | 24.50 | 24.72 | 00:00:00 | | 2003-10-28 | 2,589,800 | 24.75 | 24.78 | 24.43 | 24.72 | 00:00:00 | | 2003-10-29 | 2,178,600 | 24.72 | 24.72 | 24.31 | 24.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
