|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 2,178,600 | 24.72 | 24.72 | 24.31 | 24.44 | 00:00:00 | | 2003-10-30 | 3,782,400 | 24.25 | 24.25 | 23.45 | 24.00 | 00:00:00 | | 2003-10-31 | 1,845,200 | 24.00 | 24.06 | 23.65 | 23.65 | 00:00:00 | | 2003-11-03 | 1,615,900 | 23.78 | 24.10 | 23.78 | 23.96 | 00:00:00 | | 2003-11-04 | 2,640,100 | 24.00 | 24.01 | 23.24 | 23.47 | 00:00:00 | | 2003-11-05 | 2,546,100 | 23.25 | 23.31 | 22.90 | 23.15 | 00:00:00 | | 2003-11-06 | 2,440,100 | 23.15 | 23.43 | 22.60 | 23.39 | 00:00:00 | | 2003-11-07 | 1,892,100 | 23.39 | 23.47 | 22.93 | 23.19 | 00:00:00 | | 2003-11-10 | 1,073,000 | 23.05 | 23.45 | 22.79 | 23.28 | 00:00:00 | | 2003-11-11 | 3,045,200 | 23.75 | 23.95 | 22.98 | 23.65 | 00:00:00 | | 2003-11-12 | 1,729,800 | 23.65 | 24.09 | 23.50 | 24.06 | 00:00:00 | | 2003-11-13 | 3,431,800 | 23.81 | 24.16 | 23.42 | 23.95 | 00:00:00 | | 2003-11-14 | 1,209,200 | 24.00 | 24.09 | 23.48 | 23.55 | 00:00:00 | | 2003-11-17 | 1,437,100 | 23.55 | 23.55 | 23.20 | 23.52 | 00:00:00 | | 2003-11-18 | 1,241,000 | 23.48 | 23.63 | 23.22 | 23.28 | 00:00:00 | | 2003-11-19 | 1,033,700 | 23.30 | 23.50 | 23.22 | 23.37 | 00:00:00 | | 2003-11-20 | 1,606,900 | 23.24 | 23.93 | 23.19 | 23.56 | 00:00:00 | | 2003-11-21 | 3,429,400 | 24.10 | 24.59 | 24.00 | 24.45 | 00:00:00 | | 2003-11-24 | 2,776,700 | 24.60 | 25.14 | 24.56 | 24.86 | 00:00:00 | | 2003-11-25 | 2,191,800 | 24.95 | 25.16 | 24.71 | 24.93 | 00:00:00 | | 2003-11-26 | 2,025,000 | 25.16 | 25.29 | 24.81 | 25.08 | 00:00:00 | | 2003-11-28 | 583,700 | 25.08 | 25.08 | 24.87 | 24.88 | 00:00:00 | | 2003-12-01 | 3,129,700 | 25.38 | 25.77 | 25.00 | 25.77 | 00:00:00 | | 2003-12-02 | 2,988,600 | 25.60 | 25.88 | 25.26 | 25.28 | 00:00:00 | | 2003-12-03 | 2,017,700 | 25.40 | 25.49 | 25.20 | 25.36 | 00:00:00 | | 2003-12-04 | 2,382,400 | 25.15 | 25.33 | 24.17 | 24.74 | 00:00:00 | | 2003-12-05 | 2,145,400 | 24.74 | 24.74 | 24.28 | 24.35 | 00:00:00 | | 2003-12-08 | 1,854,100 | 24.35 | 24.36 | 23.72 | 24.06 | 00:00:00 | | 2003-12-09 | 1,303,000 | 24.10 | 24.31 | 23.86 | 23.88 | 00:00:00 | | 2003-12-10 | 1,197,900 | 23.95 | 24.32 | 23.89 | 23.94 | 00:00:00 | | 2003-12-11 | 1,097,000 | 24.05 | 24.55 | 24.05 | 24.11 | 00:00:00 | | 2003-12-12 | 1,308,400 | 24.23 | 24.29 | 23.90 | 24.05 | 00:00:00 | | 2003-12-15 | 3,402,700 | 24.47 | 24.51 | 22.79 | 22.96 | 00:00:00 | | 2003-12-16 | 3,484,700 | 22.96 | 23.40 | 22.29 | 23.32 | 00:00:00 | | 2003-12-17 | 2,295,800 | 23.24 | 24.19 | 23.00 | 24.19 | 00:00:00 | | 2003-12-18 | 1,702,000 | 24.16 | 24.56 | 23.91 | 24.53 | 00:00:00 | | 2003-12-19 | 1,473,900 | 24.60 | 24.71 | 24.43 | 24.65 | 00:00:00 | | 2003-12-22 | 1,516,800 | 24.60 | 24.87 | 24.60 | 24.76 | 00:00:00 | | 2003-12-23 | 5,759,000 | 25.00 | 26.39 | 24.93 | 26.22 | 00:00:00 | | 2003-12-24 | 846,300 | 26.03 | 26.06 | 25.50 | 25.50 | 00:00:00 | | 2003-12-26 | 447,900 | 25.51 | 25.89 | 25.49 | 25.71 | 00:00:00 | | 2003-12-29 | 1,564,400 | 25.67 | 26.08 | 25.67 | 26.08 | 00:00:00 | | 2003-12-30 | 1,050,300 | 26.00 | 26.24 | 25.76 | 25.92 | 00:00:00 | | 2003-12-31 | 1,512,400 | 26.00 | 26.42 | 25.91 | 26.28 | 00:00:00 | | 2004-01-02 | 2,814,400 | 25.87 | 26.24 | 25.50 | 25.59 | 00:00:00 | | 2004-01-05 | 3,369,500 | 26.08 | 26.40 | 25.93 | 26.38 | 00:00:00 | | 2004-01-06 | 1,636,800 | 26.35 | 26.48 | 26.17 | 26.47 | 00:00:00 | | 2004-01-07 | 2,270,700 | 26.30 | 26.50 | 26.01 | 26.50 | 00:00:00 | | 2004-01-08 | 1,755,200 | 26.50 | 26.50 | 26.16 | 26.30 | 00:00:00 | | 2004-01-09 | 2,068,900 | 26.06 | 26.38 | 25.96 | 26.25 | 00:00:00 | | 2004-01-12 | 1,585,200 | 26.25 | 26.35 | 25.78 | 25.97 | 00:00:00 | | 2004-01-13 | 1,295,500 | 25.92 | 26.34 | 25.80 | 25.90 | 00:00:00 | | 2004-01-14 | 2,494,900 | 26.35 | 26.35 | 26.00 | 26.21 | 00:00:00 | | 2004-01-15 | 3,665,500 | 26.25 | 26.46 | 25.89 | 26.45 | 00:00:00 | | 2004-01-16 | 1,461,600 | 26.50 | 26.59 | 26.23 | 26.44 | 00:00:00 | | 2004-01-20 | 1,170,400 | 26.37 | 26.48 | 26.01 | 26.46 | 00:00:00 | | 2004-01-21 | 3,644,200 | 26.30 | 27.32 | 26.30 | 27.32 | 00:00:00 | | 2004-01-22 | 1,972,800 | 27.26 | 27.50 | 27.17 | 27.26 | 00:00:00 | | 2004-01-23 | 4,083,500 | 27.28 | 27.49 | 26.43 | 26.54 | 00:00:00 | | 2004-01-26 | 2,209,300 | 26.47 | 26.79 | 26.42 | 26.79 | 00:00:00 | | 2004-01-27 | 3,798,300 | 26.79 | 26.96 | 26.00 | 26.00 | 00:00:00 | | 2004-01-28 | 3,148,900 | 26.08 | 26.44 | 25.37 | 25.55 | 00:00:00 | | 2004-01-29 | 2,982,400 | 25.62 | 26.25 | 25.29 | 26.01 | 00:00:00 | | 2004-01-30 | 2,321,700 | 25.99 | 26.60 | 25.80 | 26.18 | 00:00:00 | | 2004-02-02 | 2,538,400 | 26.25 | 26.85 | 26.25 | 26.63 | 00:00:00 | | 2004-02-03 | 2,361,700 | 26.66 | 27.30 | 26.57 | 26.96 | 00:00:00 | | 2004-02-04 | 1,170,000 | 26.96 | 27.34 | 26.83 | 27.00 | 00:00:00 | | 2004-02-05 | 2,520,800 | 27.10 | 27.35 | 26.80 | 27.35 | 00:00:00 | | 2004-02-06 | 9,316,100 | 27.48 | 28.22 | 27.25 | 28.20 | 00:00:00 | | 2004-02-09 | 3,271,500 | 28.05 | 28.35 | 27.78 | 28.03 | 00:00:00 | | 2004-02-10 | 3,681,200 | 27.70 | 28.44 | 27.55 | 28.34 | 00:00:00 | | 2004-02-11 | 3,618,500 | 28.50 | 28.58 | 28.18 | 28.25 | 00:00:00 | | 2004-02-12 | 2,710,400 | 28.10 | 28.45 | 28.02 | 28.35 | 00:00:00 | | 2004-02-13 | 1,366,600 | 28.35 | 28.39 | 28.05 | 28.25 | 00:00:00 | | 2004-02-17 | 1,859,700 | 28.35 | 28.63 | 28.35 | 28.54 | 00:00:00 | | 2004-02-18 | 1,663,900 | 28.49 | 28.50 | 28.07 | 28.22 | 00:00:00 | | 2004-02-19 | 1,314,600 | 28.40 | 28.59 | 28.14 | 28.21 | 00:00:00 | | 2004-02-20 | 2,409,500 | 28.21 | 28.55 | 27.90 | 28.41 | 00:00:00 | | 2004-02-23 | 3,190,500 | 28.70 | 29.01 | 28.47 | 28.54 | 00:00:00 | | 2004-02-24 | 3,397,600 | 28.31 | 29.08 | 28.31 | 29.00 | 00:00:00 | | 2004-02-25 | 6,346,600 | 28.87 | 29.78 | 28.65 | 29.76 | 00:00:00 | | 2004-02-26 | 12,094,500 | 29.18 | 31.29 | 29.05 | 31.00 | 00:00:00 | | 2004-02-27 | 6,748,800 | 31.60 | 31.87 | 30.80 | 30.87 | 00:00:00 | | 2004-03-01 | 3,653,300 | 30.77 | 31.42 | 30.70 | 31.36 | 00:00:00 | | 2004-03-02 | 4,708,700 | 31.36 | 32.06 | 31.20 | 31.97 | 00:00:00 | | 2004-03-03 | 6,192,800 | 31.94 | 33.23 | 31.73 | 33.01 | 00:00:00 | | 2004-03-04 | 6,263,700 | 33.01 | 33.14 | 32.14 | 32.34 | 00:00:00 | | 2004-03-05 | 4,436,500 | 32.10 | 33.32 | 32.08 | 33.14 | 00:00:00 | | 2004-03-08 | 2,742,300 | 33.10 | 33.58 | 32.95 | 33.00 | 00:00:00 | | 2004-03-09 | 2,247,300 | 33.00 | 33.00 | 32.10 | 32.29 | 00:00:00 | | 2004-03-10 | 2,969,100 | 32.55 | 32.81 | 32.17 | 32.40 | 00:00:00 | | 2004-03-11 | 3,785,200 | 32.32 | 32.65 | 31.74 | 31.91 | 00:00:00 | | 2004-03-12 | 4,214,100 | 32.00 | 32.17 | 31.62 | 32.03 | 00:00:00 | | 2004-03-15 | 2,924,900 | 32.03 | 32.55 | 31.76 | 32.42 | 00:00:00 | | 2004-03-16 | 3,387,100 | 32.58 | 32.99 | 32.39 | 32.49 | 00:00:00 | | 2004-03-17 | 3,108,300 | 32.70 | 32.99 | 32.47 | 32.88 | 00:00:00 | | 2004-03-18 | 4,156,000 | 33.05 | 34.08 | 33.00 | 33.95 | 00:00:00 | | 2004-03-19 | 2,637,300 | 33.70 | 33.95 | 33.50 | 33.58 | 00:00:00 | | 2004-03-22 | 3,530,100 | 33.20 | 34.48 | 33.15 | 33.97 | 00:00:00 | | 2004-03-23 | 3,292,000 | 33.99 | 34.42 | 33.31 | 33.66 | 00:00:00 | | 2004-03-24 | 3,126,400 | 33.55 | 33.81 | 33.21 | 33.32 | 00:00:00 | | 2004-03-25 | 2,700,600 | 33.60 | 34.10 | 33.47 | 34.00 | 00:00:00 | | 2004-03-26 | 2,697,100 | 34.10 | 34.42 | 33.71 | 34.30 | 00:00:00 | | 2004-03-29 | 1,775,000 | 34.40 | 34.71 | 34.32 | 34.45 | 00:00:00 | | 2004-03-30 | 1,947,100 | 34.50 | 34.94 | 34.35 | 34.81 | 00:00:00 | | 2004-03-31 | 2,625,800 | 34.71 | 34.81 | 34.42 | 34.78 | 00:00:00 | | 2004-04-01 | 4,128,800 | 34.80 | 35.01 | 34.14 | 34.30 | 00:00:00 | | 2004-04-02 | 2,431,500 | 34.70 | 34.89 | 34.40 | 34.83 | 00:00:00 | | 2004-04-05 | 5,553,400 | 34.83 | 35.00 | 34.20 | 34.90 | 00:00:00 | | 2004-04-06 | 2,522,900 | 34.55 | 34.85 | 34.47 | 34.85 | 00:00:00 | | 2004-04-07 | 2,044,300 | 34.85 | 34.85 | 34.32 | 34.57 | 00:00:00 | | 2004-04-08 | 4,463,900 | 35.15 | 35.16 | 34.40 | 34.64 | 00:00:00 | | 2004-04-12 | 3,372,500 | 34.05 | 34.86 | 34.02 | 34.83 | 00:00:00 | | 2004-04-13 | 2,497,200 | 34.75 | 35.09 | 34.33 | 34.41 | 00:00:00 | | 2004-04-14 | 2,551,800 | 34.02 | 34.43 | 33.89 | 34.11 | 00:00:00 | | 2004-04-15 | 3,136,200 | 34.35 | 34.66 | 34.29 | 34.55 | 00:00:00 | | 2004-04-16 | 5,036,900 | 34.85 | 35.19 | 34.81 | 35.04 | 00:00:00 | | 2004-04-19 | 2,275,500 | 35.05 | 35.41 | 34.93 | 35.41 | 00:00:00 | | 2004-04-20 | 5,985,600 | 35.41 | 36.29 | 35.41 | 35.79 | 00:00:00 | | 2004-04-21 | 2,637,500 | 35.95 | 36.25 | 35.71 | 36.10 | 00:00:00 | | 2004-04-22 | 2,946,000 | 36.00 | 36.10 | 35.44 | 36.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
