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, 2020 0.7800 0.7896 0.7425 0.7450 7,333,200 -0.04(-4.78%)
Jan 30, 2020 0.7910 0.8000 0.7647 0.7824 3,835,578 -0.02(-2.20%)
Jan 29, 2020 0.8100 0.8200 0.7900 0.8000 3,010,990 -0.00(-0.49%)
Jan 28, 2020 0.8000 0.8197 0.7647 0.8039 5,570,891 +0.01(+1.76%)
Jan 27, 2020 0.7800 0.7900 0.7600 0.7900 5,012,719 -0.01(-0.85%)
Jan 24, 2020 0.8150 0.8150 0.7800 0.7968 5,936,400 -0.02(-2.13%)
Jan 23, 2020 0.7900 0.8200 0.7837 0.8141 5,956,598 +0.02(+3.05%)
Jan 22, 2020 0.8100 0.8200 0.7800 0.7900 7,012,351 -0.02(-1.88%)
Jan 21, 2020 0.8390 0.8410 0.7942 0.8051 6,452,584 -0.04(-5.18%)
Jan 17, 2020 0.8611 0.8692 0.8354 0.8491 5,620,400 +0.01(+0.84%)
Jan 16, 2020 0.7800 0.8648 0.7500 0.8420 14,701,664 +0.07(+9.35%)
Jan 15, 2020 0.8100 0.8200 0.7600 0.7700 13,999,953 -0.03(-3.74%)
Jan 14, 2020 0.8600 0.8700 0.7817 0.7999 16,692,703 -0.05(-5.89%)
Jan 13, 2020 0.9900 0.9900 0.8200 0.8500 24,441,524 -0.16(-15.84%)
Jan 10, 2020 1.080 1.080 1.000 1.010 8,030,900 -0.06(-5.61%)
Jan 09, 2020 1.180 1.190 1.050 1.070 14,700,917 -0.13(-10.83%)
Jan 08, 2020 1.180 1.250 1.150 1.200 9,706,744 +0.02(+1.69%)
Jan 07, 2020 1.120 1.180 1.110 1.180 7,821,872 +0.06(+5.36%)
Jan 06, 2020 1.080 1.130 1.080 1.120 4,967,584 +0.02(+1.82%)
Jan 03, 2020 1.100 1.120 1.080 1.100 4,525,200 -0.02(-1.79%)
Jan 02, 2020 1.120 1.130 1.100 1.120 4,528,635 +0.00(+0.00%)
Dec 31, 2019 1.100 1.130 1.100 1.120 6,744,600 +0.01(+0.90%)
Dec 30, 2019 1.130 1.140 1.100 1.110 5,010,294 -0.03(-2.63%)
Dec 27, 2019 1.140 1.150 1.120 1.140 5,505,100 -0.01(-0.87%)
Dec 26, 2019 1.100 1.150 1.100 1.150 6,565,710 +0.05(+4.55%)
Dec 24, 2019 1.100 1.110 1.080 1.100 2,946,800 +0.00(+0.00%)
Dec 23, 2019 1.080 1.110 1.070 1.100 5,768,215 +0.02(+1.85%)
Dec 20, 2019 1.090 1.100 1.045 1.080 10,099,900 -0.01(-0.92%)
Dec 19, 2019 1.080 1.090 1.070 1.090 3,673,222 +0.03(+2.83%)
Dec 18, 2019 1.040 1.090 1.040 1.060 6,491,184 +0.00(+0.00%)
Dec 17, 2019 1.100 1.110 1.040 1.060 10,548,193 -0.04(-3.64%)
Dec 16, 2019 1.110 1.130 1.090 1.100 5,248,002 -0.01(-0.90%)
Dec 13, 2019 1.140 1.150 1.100 1.110 4,981,300 -0.02(-1.77%)
Dec 12, 2019 1.120 1.150 1.110 1.130 3,759,637 +0.00(+0.00%)
Dec 11, 2019 1.170 1.170 1.120 1.130 4,107,660 -0.04(-3.42%)
Dec 10, 2019 1.150 1.170 1.140 1.170 3,231,605 +0.03(+2.63%)
Dec 09, 2019 1.100 1.160 1.100 1.140 4,442,547 +0.01(+0.88%)
Dec 06, 2019 1.100 1.140 1.100 1.130 11,246,000 +0.03(+2.73%)
Dec 05, 2019 1.130 1.170 1.080 1.100 9,997,666 -0.04(-3.51%)
Dec 04, 2019 1.120 1.160 1.120 1.140 5,375,305 +0.01(+0.88%)
Dec 03, 2019 1.110 1.140 1.090 1.130 3,470,463 +0.03(+2.73%)
Dec 02, 2019 1.150 1.150 1.090 1.100 6,139,427 -0.03(-2.65%)
Nov 29, 2019 1.130 1.150 1.120 1.130 2,741,200 +0.02(+1.80%)
Nov 27, 2019 1.180 1.200 1.110 1.110 7,636,600 -0.06(-5.13%)
Nov 26, 2019 1.150 1.200 1.150 1.170 7,513,930 +0.02(+1.74%)
Nov 25, 2019 1.100 1.170 1.090 1.150 8,827,901 +0.05(+4.55%)
Nov 22, 2019 1.080 1.120 1.070 1.100 6,240,200 +0.02(+1.85%)
Nov 21, 2019 1.140 1.140 1.050 1.080 8,293,912 -0.03(-2.70%)
Nov 20, 2019 1.080 1.140 1.060 1.110 8,186,631 +0.04(+3.74%)
Nov 19, 2019 1.060 1.100 1.010 1.070 6,427,163 +0.01(+0.94%)
Nov 18, 2019 1.150 1.170 1.060 1.060 10,297,877 -0.11(-9.40%)
Nov 15, 2019 1.230 1.230 1.140 1.170 28,509,200 +0.07(+6.36%)
Nov 14, 2019 1.100 1.160 1.080 1.100 8,967,776 +0.01(+0.92%)
Nov 13, 2019 1.150 1.170 1.050 1.090 8,997,238 -0.05(-4.39%)
Nov 12, 2019 1.060 1.150 1.060 1.140 12,062,307 +0.06(+5.56%)
Nov 11, 2019 1.020 1.100 1.020 1.080 15,513,461 +0.05(+4.85%)
Nov 08, 2019 1.030 1.050 1.020 1.030 2,894,400 -0.01(-0.96%)
Nov 07, 2019 1.020 1.050 1.020 1.040 3,321,248 +0.02(+1.96%)
Nov 06, 2019 1.050 1.060 1.000 1.020 5,533,962 -0.03(-2.86%)
Nov 05, 2019 1.010 1.060 1.010 1.050 6,988,005 +0.04(+3.96%)
Nov 04, 2019 1.030 1.060 1.010 1.010 6,552,248 -0.02(-1.94%)
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.