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 (%)
Apr 30, 2020 0.2600 0.2614 0.2500 0.2540 13,286,258 -0.01(-2.31%)
Apr 29, 2020 0.2790 0.2800 0.2518 0.2600 15,851,583 -0.02(-7.14%)
Apr 28, 2020 0.2600 0.2900 0.2500 0.2800 29,947,648 +0.03(+11.33%)
Apr 27, 2020 0.2400 0.2572 0.2350 0.2515 22,116,122 +0.01(+3.07%)
Apr 24, 2020 0.2330 0.2590 0.2300 0.2440 22,916,398 -0.03(-11.27%)
Apr 23, 2020 0.2300 0.2897 0.2300 0.2750 24,968,620 +0.03(+10.00%)
Apr 22, 2020 0.2990 0.2990 0.2411 0.2500 14,878,608 -0.01(-3.85%)
Apr 21, 2020 0.2500 0.2625 0.2333 0.2600 8,563,273 +0.01(+3.96%)
Apr 20, 2020 0.2600 0.2634 0.2500 0.2501 9,453,853 -0.03(-10.33%)
Apr 17, 2020 0.2600 0.2808 0.2350 0.2789 25,137,500 +0.03(+11.56%)
Apr 16, 2020 0.2400 0.2600 0.2300 0.2500 15,531,936 +0.02(+7.48%)
Apr 15, 2020 0.2100 0.2950 0.2010 0.2326 46,927,716 -0.09(-27.31%)
Apr 14, 2020 0.3330 0.3545 0.3100 0.3200 13,172,644 -0.01(-2.68%)
Apr 13, 2020 0.3480 0.3480 0.3200 0.3288 3,721,395 -0.01(-3.78%)
Apr 09, 2020 0.3500 0.3700 0.3312 0.3417 9,055,200 +0.02(+5.11%)
Apr 08, 2020 0.3400 0.3450 0.3180 0.3251 5,014,717 +0.00(+1.18%)
Apr 07, 2020 0.3600 0.3666 0.3180 0.3213 12,007,168 +0.00(+0.41%)
Apr 06, 2020 0.3000 0.3300 0.2800 0.3200 9,771,459 +0.05(+18.34%)
Apr 03, 2020 0.2900 0.3000 0.2601 0.2704 8,117,300 -0.03(-8.80%)
Apr 02, 2020 0.3250 0.3279 0.2950 0.2965 7,836,139 -0.03(-9.33%)
Apr 01, 2020 0.3500 0.3600 0.3100 0.3270 9,708,969 -0.03(-9.17%)
Mar 31, 2020 0.3750 0.3881 0.3600 0.3600 6,068,103 -0.01(-1.83%)
Mar 30, 2020 0.3900 0.3900 0.3602 0.3667 5,622,132 -0.02(-4.51%)
Mar 27, 2020 0.4000 0.4099 0.3810 0.3840 5,949,700 -0.02(-4.00%)
Mar 26, 2020 0.4100 0.4154 0.3916 0.4000 9,572,191 -0.01(-3.61%)
Mar 25, 2020 0.4500 0.4500 0.4070 0.4150 7,701,332 -0.02(-5.55%)
Mar 24, 2020 0.4202 0.4400 0.4102 0.4394 6,578,322 +0.04(+9.88%)
Mar 23, 2020 0.4400 0.4400 0.3900 0.3999 9,045,954 -0.05(-10.98%)
Mar 20, 2020 0.4900 0.4980 0.4100 0.4492 14,556,100 -0.05(-10.29%)
Mar 19, 2020 0.4125 0.5300 0.4072 0.5007 7,555,263 +0.09(+22.12%)
Mar 18, 2020 0.4900 0.4900 0.3800 0.4100 9,700,959 -0.10(-20.23%)
Mar 17, 2020 0.5300 0.5500 0.4672 0.5140 8,850,843 -0.02(-4.07%)
Mar 16, 2020 0.4200 0.5750 0.4000 0.5358 9,389,416 -0.06(-10.70%)
Mar 13, 2020 0.4700 0.6000 0.4252 0.6000 12,197,100 +0.19(+46.34%)
Mar 12, 2020 0.4300 0.4300 0.3600 0.4100 12,997,333 -0.09(-18.02%)
Mar 11, 2020 0.5523 0.5700 0.5000 0.5001 8,267,540 -0.07(-12.11%)
Mar 10, 2020 0.5800 0.6050 0.5601 0.5690 7,987,226 -0.02(-3.56%)
Mar 09, 2020 0.5800 0.6100 0.5500 0.5900 9,755,533 -0.02(-2.48%)
Mar 06, 2020 0.6060 0.6400 0.6000 0.6050 8,097,600 -0.02(-2.42%)
Mar 05, 2020 0.6500 0.6500 0.6100 0.6200 6,874,746 -0.03(-4.60%)
Mar 04, 2020 0.6700 0.6879 0.6411 0.6499 5,558,459 -0.01(-1.53%)
Mar 03, 2020 0.6800 0.6800 0.6400 0.6600 7,050,790 -0.03(-4.75%)
Mar 02, 2020 0.6700 0.6999 0.6300 0.6929 9,289,053 +0.00(+0.42%)
Feb 28, 2020 0.7000 0.7000 0.6302 0.6900 8,580,000 -0.00(-0.39%)
Feb 27, 2020 0.7200 0.7220 0.6200 0.6927 16,585,659 -0.04(-4.98%)
Feb 26, 2020 0.7000 0.7301 0.7000 0.7290 11,061,858 +0.03(+4.73%)
Feb 25, 2020 0.6900 0.7100 0.6758 0.6961 9,788,652 +0.00(+0.51%)
Feb 24, 2020 0.7046 0.7046 0.6711 0.6926 9,614,704 -0.02(-3.13%)
Feb 21, 2020 0.7839 0.7898 0.7073 0.7150 8,532,600 -0.06(-7.14%)
Feb 20, 2020 0.7100 0.7900 0.7100 0.7700 8,743,741 +0.06(+8.06%)
Feb 19, 2020 0.7010 0.7350 0.7000 0.7126 6,053,314 +0.00(+0.37%)
Feb 18, 2020 0.7200 0.7200 0.7000 0.7100 8,289,877 -0.00(-0.10%)
Feb 14, 2020 0.7163 0.7400 0.7100 0.7107 4,763,200 -0.01(-1.29%)
Feb 13, 2020 0.7400 0.7500 0.7100 0.7200 4,358,482 -0.02(-2.13%)
Feb 12, 2020 0.7400 0.7500 0.7210 0.7357 6,584,527 +0.03(+3.59%)
Feb 11, 2020 0.7150 0.7288 0.7100 0.7102 4,672,638 +0.00(+0.01%)
Feb 10, 2020 0.7019 0.7429 0.7000 0.7101 5,561,145 +0.02(+2.47%)
Feb 07, 2020 0.7298 0.7300 0.6900 0.6930 6,779,400 -0.04(-5.07%)
Feb 06, 2020 0.7300 0.7400 0.7100 0.7300 4,814,464 +0.00(+0.10%)
Feb 05, 2020 0.7400 0.7400 0.7158 0.7293 5,362,341 +0.01(+2.03%)
Feb 04, 2020 0.7100 0.7421 0.7100 0.7148 4,641,556 +0.01(+1.30%)
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.