Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J C Penney Company Inc (NY: JCP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.280 1.320 1.270 1.320 3,231,729 +0.05(+3.94%)
Jan 30, 2019 1.300 1.310 1.260 1.270 3,592,089 -0.02(-1.55%)
Jan 29, 2019 1.300 1.320 1.230 1.290 6,338,545 -0.03(-2.27%)
Jan 28, 2019 1.340 1.350 1.290 1.320 4,686,527 -0.03(-2.22%)
Jan 25, 2019 1.280 1.350 1.270 1.350 5,844,900 +0.07(+5.47%)
Jan 24, 2019 1.260 1.280 1.230 1.280 4,017,749 +0.02(+1.59%)
Jan 23, 2019 1.230 1.280 1.190 1.260 7,397,575 +0.05(+4.13%)
Jan 22, 2019 1.300 1.320 1.200 1.210 8,547,567 -0.11(-8.33%)
Jan 18, 2019 1.340 1.350 1.320 1.320 4,627,600 -0.03(-2.22%)
Jan 17, 2019 1.310 1.360 1.300 1.350 6,041,136 +0.05(+3.85%)
Jan 16, 2019 1.320 1.360 1.280 1.300 8,883,920 -0.02(-1.52%)
Jan 15, 2019 1.330 1.330 1.280 1.320 3,793,649 +0.02(+1.54%)
Jan 14, 2019 1.330 1.350 1.300 1.300 5,349,906 -0.02(-1.52%)
Jan 11, 2019 1.280 1.340 1.250 1.320 7,694,100 +0.04(+3.13%)
Jan 10, 2019 1.280 1.300 1.220 1.280 11,178,865 -0.06(-4.48%)
Jan 09, 2019 1.230 1.360 1.230 1.340 12,887,540 +0.13(+10.74%)
Jan 08, 2019 1.310 1.410 1.200 1.210 28,290,268 -0.07(-5.47%)
Jan 07, 2019 1.110 1.300 1.100 1.280 17,331,938 +0.18(+16.36%)
Jan 04, 2019 1.080 1.110 1.070 1.100 8,696,900 +0.04(+3.77%)
Jan 03, 2019 1.120 1.140 1.040 1.060 10,052,204 -0.08(-7.02%)
Jan 02, 2019 1.020 1.150 1.010 1.140 9,840,530 +0.10(+9.62%)
Dec 31, 2018 1.030 1.050 0.9800 1.040 15,815,900 +0.01(+0.97%)
Dec 28, 2018 0.9700 1.030 0.9500 1.030 8,977,900 +0.06(+6.10%)
Dec 27, 2018 1.020 1.030 0.9200 0.9708 12,054,170 -0.08(-7.54%)
Dec 26, 2018 1.050 1.080 0.9900 1.050 12,509,320 +0.03(+2.94%)
Dec 24, 2018 1.070 1.080 1.000 1.020 6,555,500 -0.07(-6.42%)
Dec 21, 2018 1.130 1.180 1.040 1.090 13,782,000 -0.03(-2.68%)
Dec 20, 2018 1.140 1.180 1.070 1.120 13,324,255 -0.07(-5.88%)
Dec 19, 2018 1.200 1.250 1.130 1.190 9,262,416 -0.01(-0.83%)
Dec 18, 2018 1.200 1.240 1.180 1.200 7,671,991 +0.00(+0.00%)
Dec 17, 2018 1.170 1.260 1.150 1.200 11,716,316 +0.00(+0.00%)
Dec 14, 2018 1.270 1.300 1.170 1.200 7,317,600 -0.07(-5.51%)
Dec 13, 2018 1.380 1.390 1.260 1.270 9,301,787 -0.11(-7.97%)
Dec 12, 2018 1.380 1.420 1.370 1.380 6,307,530 +0.00(+0.00%)
Dec 11, 2018 1.370 1.420 1.350 1.380 5,235,374 +0.02(+1.47%)
Dec 10, 2018 1.390 1.400 1.330 1.360 5,129,284 -0.03(-2.16%)
Dec 07, 2018 1.380 1.420 1.370 1.390 5,134,300 +0.00(+0.00%)
Dec 06, 2018 1.330 1.400 1.310 1.390 7,713,858 +0.03(+2.21%)
Dec 04, 2018 1.420 1.440 1.350 1.360 7,413,000 -0.08(-5.56%)
Dec 03, 2018 1.450 1.460 1.420 1.440 9,511,536 +0.01(+0.70%)
Nov 30, 2018 1.430 1.440 1.410 1.430 6,259,900 +0.00(+0.00%)
Nov 29, 2018 1.470 1.470 1.400 1.430 6,637,454 -0.05(-3.38%)
Nov 28, 2018 1.470 1.480 1.400 1.480 8,610,269 +0.04(+2.78%)
Nov 27, 2018 1.360 1.480 1.350 1.440 12,036,223 +0.06(+4.35%)
Nov 26, 2018 1.350 1.390 1.320 1.380 7,512,130 +0.07(+5.34%)
Nov 23, 2018 1.300 1.350 1.260 1.310 4,382,500 -0.01(-0.76%)
Nov 21, 2018 1.320 1.320 1.320 0 +0.03(+2.33%)
Nov 20, 2018 1.240 1.320 1.170 1.290 17,133,432 +0.02(+1.57%)
Nov 19, 2018 1.340 1.350 1.180 1.270 12,505,440 -0.02(-1.55%)
Nov 16, 2018 1.290 1.440 1.260 1.290 24,860,500 -0.07(-5.15%)
Nov 15, 2018 1.090 1.430 1.040 1.360 39,509,304 +0.14(+11.48%)
Nov 14, 2018 1.300 1.310 1.220 1.220 19,934,924 -0.06(-4.69%)
Nov 13, 2018 1.300 1.320 1.260 1.280 10,334,055 +0.00(+0.00%)
Nov 12, 2018 1.350 1.370 1.260 1.280 11,101,920 -0.06(-4.48%)
Nov 09, 2018 1.450 1.450 1.330 1.340 15,190,800 -0.11(-7.59%)
Nov 08, 2018 1.490 1.510 1.430 1.450 9,232,236 -0.06(-3.97%)
Nov 07, 2018 1.550 1.550 1.440 1.510 12,434,210 -0.04(-2.58%)
Nov 06, 2018 1.560 1.580 1.510 1.550 8,292,625 -0.02(-1.27%)
Nov 05, 2018 1.560 1.580 1.510 1.570 7,699,681 +0.01(+0.64%)
Nov 02, 2018 1.500 1.590 1.490 1.560 13,052,000 +0.07(+4.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.