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, 2018 3.770 3.800 3.650 3.710 8,577,973 -0.03(-0.80%)
Jan 30, 2018 3.870 3.900 3.700 3.740 9,928,172 -0.13(-3.36%)
Jan 29, 2018 3.860 3.940 3.850 3.870 7,945,068 -0.01(-0.26%)
Jan 26, 2018 3.800 3.945 3.770 3.880 10,063,005 +0.07(+1.84%)
Jan 25, 2018 3.870 3.900 3.680 3.810 11,384,808 -0.06(-1.55%)
Jan 24, 2018 3.970 4.005 3.850 3.870 15,673,860 -0.12(-3.01%)
Jan 23, 2018 3.990 4.020 3.881 3.990 9,397,335 +0.00(+0.00%)
Jan 22, 2018 3.980 3.990 3.840 3.990 11,730,797 +0.00(+0.00%)
Jan 19, 2018 3.900 4.020 3.865 3.990 13,534,948 +0.06(+1.53%)
Jan 18, 2018 3.860 3.950 3.850 3.930 8,327,459 +0.04(+1.03%)
Jan 17, 2018 3.830 3.960 3.780 3.890 14,430,916 +0.03(+0.78%)
Jan 16, 2018 4.090 4.090 3.760 3.860 19,363,300 -0.19(-4.69%)
Jan 12, 2018 4.050 4.050 4.050 0 -0.04(-0.98%)
Jan 11, 2018 3.970 4.138 3.940 4.090 33,755,040 +0.12(+3.02%)
Jan 10, 2018 3.980 3.970 17,113,982 +0.23(+6.15%)
Jan 09, 2018 3.720 3.770 3.650 3.740 12,659,659 +0.03(+0.81%)
Jan 08, 2018 3.670 3.800 3.540 3.710 17,702,752 +0.10(+2.77%)
Jan 05, 2018 3.660 3.685 3.520 3.610 21,607,092 -0.08(-2.17%)
Jan 04, 2018 3.750 3.770 3.385 3.690 45,685,332 -0.01(-0.27%)
Jan 03, 2018 3.650 3.740 3.510 3.700 31,026,284 +0.20(+5.71%)
Jan 02, 2018 3.250 3.720 3.240 3.500 48,691,200 +0.34(+10.76%)
Dec 29, 2017 3.160 3.160 3.160 0 -0.13(-3.95%)
Dec 28, 2017 3.200 3.300 3.200 3.290 8,707,074 +0.05(+1.54%)
Dec 27, 2017 3.320 3.370 3.200 3.240 9,736,747 -0.07(-2.11%)
Dec 26, 2017 3.150 3.440 3.150 3.310 24,305,432 +0.17(+5.41%)
Dec 22, 2017 3.050 3.150 3.040 3.140 11,154,963 +0.11(+3.63%)
Dec 21, 2017 3.020 3.100 3.020 3.030 9,219,220 -0.02(-0.66%)
Dec 20, 2017 3.070 3.090 3.010 3.050 7,838,409 +0.01(+0.33%)
Dec 19, 2017 3.180 3.220 3.020 3.040 17,006,236 -0.15(-4.70%)
Dec 18, 2017 3.060 3.220 3.050 3.190 18,728,892 +0.10(+3.24%)
Dec 15, 2017 2.950 3.120 2.925 3.090 20,617,960 +0.18(+6.19%)
Dec 14, 2017 3.030 3.070 2.850 2.910 15,299,096 -0.11(-3.64%)
Dec 13, 2017 2.910 3.040 2.855 3.020 15,165,535 +0.15(+5.23%)
Dec 12, 2017 3.210 3.210 2.810 2.870 27,712,268 -0.33(-10.31%)
Dec 11, 2017 3.200 3.270 3.160 3.200 8,261,478 -0.02(-0.62%)
Dec 08, 2017 3.290 3.300 3.130 3.220 12,653,917 +0.00(+0.00%)
Dec 07, 2017 3.340 3.400 3.250 14,425,788 +0.00(+0.00%)
Dec 06, 2017 3.300 3.380 3.250 3.340 11,435,031 +0.04(+1.21%)
Dec 05, 2017 3.480 3.482 3.250 3.300 12,550,346 -0.10(-2.94%)
Dec 04, 2017 3.420 3.540 3.360 3.400 15,735,443 +0.04(+1.19%)
Dec 01, 2017 3.340 3.480 3.210 3.360 21,841,382 +0.05(+1.51%)
Nov 30, 2017 3.600 3.690 3.300 3.310 20,907,776 -0.23(-6.50%)
Nov 29, 2017 3.510 3.700 3.500 3.540 21,631,336 +0.04(+1.14%)
Nov 28, 2017 3.370 3.530 3.360 3.500 19,993,042 +0.15(+4.48%)
Nov 27, 2017 3.300 3.450 3.210 3.350 18,443,462 +0.09(+2.76%)
Nov 24, 2017 3.320 3.340 3.230 3.260 8,854,453 +0.02(+0.62%)
Nov 22, 2017 3.200 3.350 3.200 3.240 13,785,576 +0.02(+0.62%)
Nov 21, 2017 3.300 3.335 3.170 3.220 12,200,067 -0.11(-3.30%)
Nov 20, 2017 3.350 3.370 3.220 3.330 14,222,633 +0.04(+1.22%)
Nov 17, 2017 3.200 3.290 3.180 3.290 12,720,677 +0.13(+4.11%)
Nov 16, 2017 3.090 3.200 3.050 3.160 12,060,894 +0.10(+3.27%)
Nov 15, 2017 2.960 3.180 2.895 3.060 10,549,268 +0.08(+2.68%)
Nov 14, 2017 2.950 3.040 2.880 2.980 13,688,447 +0.03(+1.02%)
Nov 13, 2017 3.170 3.300 2.860 2.950 33,093,490 -0.22(-6.94%)
Nov 10, 2017 3.260 3.290 3.020 3.170 54,370,132 +0.42(+15.27%)
Nov 09, 2017 2.530 2.830 2.500 2.750 24,653,682 +0.24(+9.56%)
Nov 08, 2017 2.370 2.570 2.350 2.510 12,533,244 +0.14(+5.91%)
Nov 07, 2017 2.530 2.560 2.350 2.370 14,478,817 -0.16(-6.32%)
Nov 06, 2017 2.390 2.650 2.370 2.530 21,481,086 +0.16(+6.75%)
Nov 03, 2017 2.520 2.680 2.370 2.370 23,621,192 -0.18(-7.06%)
Nov 02, 2017 2.660 2.700 2.460 2.550 31,518,360 -0.11(-4.14%)
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.