Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2017 6.470 6.660 6.390 6.650 13,272,794 +0.10(+1.53%)
Jan 30, 2017 6.400 6.590 6.350 6.550 19,192,364 +0.10(+1.55%)
Jan 27, 2017 6.780 6.840 6.380 6.450 25,446,286 -0.32(-4.73%)
Jan 26, 2017 6.960 7.010 6.760 6.770 13,379,546 -0.17(-2.45%)
Jan 25, 2017 7.020 7.087 6.905 6.940 15,474,020 -0.01(-0.14%)
Jan 24, 2017 6.820 7.000 6.800 6.950 15,346,273 +0.10(+1.46%)
Jan 23, 2017 6.820 7.010 6.760 6.850 18,838,348 +0.00(+0.00%)
Jan 20, 2017 6.730 6.940 6.675 6.850 24,263,720 +0.16(+2.39%)
Jan 19, 2017 6.850 6.910 6.660 6.690 22,302,436 -0.12(-1.76%)
Jan 18, 2017 6.810 6.880 6.640 6.810 24,870,820 -0.13(-1.87%)
Jan 17, 2017 6.840 7.150 6.840 6.940 28,886,168 +0.18(+2.66%)
Jan 13, 2017 6.760 6.760 6.760 0 -0.18(-2.59%)
Jan 12, 2017 7.030 7.080 6.930 6.940 17,323,780 -0.11(-1.56%)
Jan 11, 2017 7.040 7.100 6.850 7.050 29,241,680 +0.05(+0.71%)
Jan 10, 2017 7.220 7.240 6.950 7.000 37,680,588 -0.19(-2.64%)
Jan 09, 2017 7.540 7.570 7.190 7.190 27,719,252 -0.38(-5.02%)
Jan 06, 2017 7.500 8.000 7.400 7.570 58,310,600 -0.29(-3.69%)
Jan 05, 2017 8.010 8.150 7.780 7.860 43,551,056 -0.61(-7.20%)
Jan 04, 2017 8.380 8.800 8.380 8.470 24,531,956 +0.14(+1.68%)
Jan 03, 2017 8.350 8.390 7.970 8.330 30,765,760 +0.02(+0.24%)
Dec 30, 2016 8.310 8.310 8.310 0 -0.11(-1.31%)
Dec 29, 2016 8.450 8.580 8.295 8.420 11,853,213 -0.05(-0.59%)
Dec 28, 2016 8.570 8.620 8.380 8.470 12,057,678 -0.06(-0.70%)
Dec 27, 2016 8.500 8.690 8.360 8.530 14,043,713 +0.07(+0.83%)
Dec 23, 2016 8.460 8.460 8.460 0 -0.10(-1.17%)
Dec 22, 2016 9.020 9.020 8.500 8.560 25,926,702 -0.49(-5.41%)
Dec 21, 2016 9.090 9.200 9.035 9.050 12,943,869 +0.02(+0.22%)
Dec 20, 2016 8.750 9.120 8.750 9.030 20,315,274 +0.34(+3.91%)
Dec 19, 2016 8.650 8.975 8.630 8.690 17,767,500 +0.07(+0.81%)
Dec 16, 2016 9.220 9.220 8.590 8.620 26,649,136 -0.65(-7.01%)
Dec 15, 2016 9.580 9.650 9.260 9.270 11,871,159 -0.28(-2.93%)
Dec 14, 2016 9.860 9.890 9.550 9.550 9,988,392 -0.32(-3.24%)
Dec 13, 2016 9.820 10.00 9.610 9.870 13,123,096 +0.07(+0.71%)
Dec 12, 2016 10.14 10.20 9.790 9.800 15,119,116 -0.41(-4.02%)
Dec 09, 2016 10.53 10.55 10.11 10.21 15,424,406 -0.35(-3.31%)
Dec 08, 2016 10.37 10.74 10.37 10.56 15,245,173 +0.12(+1.15%)
Dec 07, 2016 10.04 10.46 10.01 10.44 19,542,200 +0.42(+4.19%)
Dec 06, 2016 9.810 10.14 9.800 10.02 18,704,280 +0.16(+1.62%)
Dec 05, 2016 9.840 10.05 9.785 9.860 19,022,038 +0.05(+0.51%)
Dec 02, 2016 9.930 10.09 9.750 9.810 20,255,532 +0.28(+2.94%)
Dec 01, 2016 9.470 9.840 9.420 9.530 14,923,071 +0.06(+0.63%)
Nov 30, 2016 9.480 9.690 9.300 9.470 16,206,290 -0.07(-0.73%)
Nov 29, 2016 9.250 9.690 9.150 9.540 25,046,156 +0.34(+3.70%)
Nov 28, 2016 9.690 9.700 9.150 9.200 17,899,216 -0.48(-4.96%)
Nov 25, 2016 9.970 9.980 9.630 9.680 8,385,281 -0.14(-1.43%)
Nov 23, 2016 9.820 9.820 9.820 0 +0.10(+1.03%)
Nov 22, 2016 9.420 9.800 9.420 9.720 14,278,734 +0.36(+3.85%)
Nov 21, 2016 9.520 9.550 9.230 9.360 11,233,880 -0.11(-1.16%)
Nov 18, 2016 9.390 9.502 9.160 9.470 13,367,580 +0.04(+0.42%)
Nov 17, 2016 9.200 9.450 9.090 9.430 12,756,343 +0.25(+2.72%)
Nov 16, 2016 9.120 9.340 9.065 9.180 12,804,314 +0.06(+0.66%)
Nov 15, 2016 9.410 9.490 9.020 9.120 20,684,400 -0.40(-4.20%)
Nov 14, 2016 9.110 9.970 9.080 9.520 40,932,048 +0.36(+3.93%)
Nov 11, 2016 8.330 9.290 8.300 9.160 61,859,720 +0.35(+3.97%)
Nov 10, 2016 8.730 9.150 8.670 8.810 35,881,468 +0.45(+5.38%)
Nov 09, 2016 7.970 8.420 7.920 8.360 13,353,160 +0.25(+3.08%)
Nov 08, 2016 8.280 8.310 7.970 8.110 18,409,378 -0.19(-2.29%)
Nov 07, 2016 8.320 8.540 8.250 8.300 14,124,538 +0.10(+1.22%)
Nov 04, 2016 8.220 8.360 8.070 8.200 12,098,236 -0.04(-0.49%)
Nov 03, 2016 8.410 8.480 8.220 8.240 11,889,412 -0.17(-2.02%)
Nov 02, 2016 8.400 8.475 8.330 8.410 11,420,632 -0.07(-0.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.