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 (%)
May 31, 2018 2.420 2.460 2.370 2.420 12,404,764 +0.01(+0.41%)
May 30, 2018 2.400 2.440 2.350 2.410 12,295,736 +0.04(+1.69%)
May 29, 2018 2.280 2.390 2.260 2.370 18,440,402 +0.07(+3.04%)
May 25, 2018 2.300 2.300 2.300 0 -0.04(-1.71%)
May 24, 2018 2.350 2.370 2.280 2.340 17,215,416 -0.01(-0.43%)
May 23, 2018 2.320 2.460 2.250 2.350 28,815,456 +0.00(+0.00%)
May 22, 2018 2.340 2.500 2.281 2.350 49,753,560 -0.15(-6.00%)
May 21, 2018 2.610 2.650 2.500 2.500 27,811,136 -0.11(-4.21%)
May 18, 2018 2.710 2.720 2.590 2.610 25,874,180 -0.08(-2.97%)
May 17, 2018 2.730 2.890 2.650 2.690 73,621,856 -0.38(-12.38%)
May 16, 2018 3.000 3.080 2.850 3.070 40,933,208 +0.16(+5.50%)
May 15, 2018 2.830 2.960 2.780 2.910 19,075,878 +0.10(+3.56%)
May 14, 2018 2.870 2.890 2.800 2.810 11,619,929 -0.03(-1.06%)
May 11, 2018 2.880 2.905 2.765 2.840 15,130,417 -0.02(-0.70%)
May 10, 2018 2.900 2.910 2.750 2.860 11,871,278 -0.02(-0.69%)
May 09, 2018 2.770 2.980 2.750 2.880 26,048,912 +0.11(+3.97%)
May 08, 2018 2.770 2.870 2.700 2.770 24,297,838 -0.02(-0.72%)
May 07, 2018 2.920 2.930 2.750 2.790 21,334,566 -0.10(-3.46%)
May 04, 2018 2.990 3.020 2.890 2.890 14,613,800 -0.13(-4.30%)
May 03, 2018 3.020 3.030 2.940 3.020 9,305,973 -0.02(-0.66%)
May 02, 2018 2.930 3.070 2.910 3.040 10,241,236 +0.11(+3.75%)
May 01, 2018 2.920 3.020 2.880 2.930 11,577,461 +0.02(+0.69%)
Apr 30, 2018 3.150 3.200 2.910 2.910 17,806,268 -0.24(-7.62%)
Apr 27, 2018 3.100 3.150 3.020 3.150 9,446,671 +0.05(+1.61%)
Apr 26, 2018 3.070 3.140 3.050 3.100 9,769,777 +0.02(+0.65%)
Apr 25, 2018 3.000 3.100 2.950 3.080 8,088,298 +0.07(+2.33%)
Apr 24, 2018 2.930 3.020 2.890 3.010 10,851,777 +0.10(+3.44%)
Apr 23, 2018 2.920 2.940 2.860 2.910 10,666,459 +0.01(+0.34%)
Apr 20, 2018 3.030 3.060 2.890 2.900 17,177,576 -0.14(-4.61%)
Apr 19, 2018 3.030 3.080 2.970 3.040 8,379,221 +0.00(+0.00%)
Apr 18, 2018 3.070 3.130 3.040 3.040 9,237,187 -0.01(-0.33%)
Apr 17, 2018 3.180 3.190 3.030 3.050 15,274,947 -0.09(-2.87%)
Apr 16, 2018 3.150 3.230 3.115 3.140 16,484,111 +0.03(+0.96%)
Apr 13, 2018 3.240 3.260 3.090 3.110 14,342,318 -0.10(-3.12%)
Apr 12, 2018 3.470 3.510 3.180 3.210 20,039,436 -0.30(-8.55%)
Apr 11, 2018 3.360 3.535 3.360 3.510 13,817,901 +0.11(+3.24%)
Apr 10, 2018 3.280 3.440 3.140 3.400 20,596,840 +0.15(+4.62%)
Apr 09, 2018 3.240 3.350 3.200 3.250 10,794,826 +0.04(+1.25%)
Apr 06, 2018 3.360 3.360 3.110 3.210 18,798,156 -0.16(-4.75%)
Apr 05, 2018 3.260 3.415 3.220 3.370 15,956,750 +0.13(+4.01%)
Apr 04, 2018 3.110 3.290 3.095 3.240 14,782,292 +0.06(+1.89%)
Apr 03, 2018 2.990 3.210 2.965 3.180 17,499,876 +0.22(+7.43%)
Apr 02, 2018 3.020 3.120 2.880 2.960 21,930,208 -0.06(-1.99%)
Mar 29, 2018 3.020 3.020 3.020 0 -0.03(-0.98%)
Mar 28, 2018 2.910 3.100 2.810 3.050 17,531,100 +0.15(+5.17%)
Mar 27, 2018 2.960 3.110 2.875 2.900 14,754,681 -0.05(-1.69%)
Mar 26, 2018 2.950 2.970 2.840 2.950 14,773,351 +0.04(+1.37%)
Mar 23, 2018 3.000 3.040 2.900 2.910 10,640,275 -0.08(-2.68%)
Mar 22, 2018 3.030 3.120 2.935 2.990 14,398,500 -0.06(-1.97%)
Mar 21, 2018 3.030 3.095 3.010 3.050 6,939,550 +0.01(+0.33%)
Mar 20, 2018 3.090 3.110 3.020 3.040 7,929,122 -0.05(-1.62%)
Mar 19, 2018 3.100 3.180 3.010 3.090 13,131,557 -0.03(-0.96%)
Mar 16, 2018 3.040 3.150 3.000 3.120 19,989,216 +0.09(+2.97%)
Mar 15, 2018 3.030 3.090 2.920 3.030 17,395,430 -0.02(-0.66%)
Mar 14, 2018 3.270 3.290 2.990 3.050 24,895,788 -0.23(-7.01%)
Mar 13, 2018 3.190 3.340 3.190 3.280 13,408,029 +0.03(+0.92%)
Mar 12, 2018 3.250 3.330 3.175 3.250 10,607,167 -0.02(-0.61%)
Mar 09, 2018 3.380 3.385 3.150 3.270 24,110,828 -0.05(-1.51%)
Mar 08, 2018 3.620 3.636 3.300 3.320 23,557,150 -0.27(-7.52%)
Mar 07, 2018 3.520 3.590 19,678,364 -0.17(-4.52%)
Mar 06, 2018 3.790 3.800 3.500 3.760 29,942,374 -0.02(-0.53%)
Mar 05, 2018 3.650 3.890 3.650 3.780 19,798,700 +0.07(+1.89%)
Mar 02, 2018 3.430 3.850 3.420 3.710 47,149,644 -0.21(-5.36%)
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.