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 (%)
Sep 29, 2017 3.900 3.937 3.770 3.810 12,440,368 -0.10(-2.56%)
Sep 28, 2017 3.980 4.020 3.890 3.910 10,780,170 -0.08(-2.01%)
Sep 27, 2017 3.935 3.990 11,153,121 +0.01(+0.25%)
Sep 26, 2017 3.990 4.020 3.950 3.980 5,752,588 +0.05(+1.27%)
Sep 25, 2017 4.010 4.130 3.910 3.930 11,671,265 -0.08(-2.00%)
Sep 22, 2017 3.920 4.020 3.890 4.010 8,233,425 +0.10(+2.56%)
Sep 21, 2017 3.950 3.990 3.870 3.910 7,926,723 -0.02(-0.51%)
Sep 20, 2017 3.950 3.980 3.900 3.930 14,524,300 -0.04(-1.01%)
Sep 19, 2017 4.190 4.210 3.930 3.970 13,896,010 -0.18(-4.34%)
Sep 18, 2017 4.220 4.280 4.135 4.150 9,309,313 -0.06(-1.43%)
Sep 15, 2017 4.180 4.290 4.170 4.210 15,426,017 -0.02(-0.47%)
Sep 14, 2017 4.260 4.280 4.130 4.230 12,333,702 -0.05(-1.17%)
Sep 13, 2017 4.270 4.340 4.210 4.280 12,954,574 +0.08(+1.90%)
Sep 12, 2017 4.080 4.270 4.050 4.200 15,781,199 +0.14(+3.45%)
Sep 11, 2017 4.050 4.090 3.990 4.060 7,790,819 +0.04(+1.00%)
Sep 08, 2017 4.150 4.150 3.990 4.020 10,853,905 -0.10(-2.43%)
Sep 07, 2017 4.090 4.175 4.065 4.120 11,019,721 +0.02(+0.49%)
Sep 06, 2017 3.920 4.120 3.900 4.100 14,074,409 +0.23(+5.94%)
Sep 05, 2017 3.960 3.990 3.850 3.870 9,869,318 -0.12(-3.01%)
Sep 01, 2017 3.870 4.030 3.870 3.990 22,254,176 +0.12(+3.10%)
Aug 31, 2017 3.850 3.900 3.800 3.870 9,695,938 +0.04(+1.04%)
Aug 30, 2017 3.820 3.870 3.800 3.830 6,213,521 -0.01(-0.26%)
Aug 29, 2017 3.810 3.840 3.750 3.840 9,433,619 -0.01(-0.26%)
Aug 28, 2017 3.830 3.900 3.770 3.850 10,575,021 +0.00(+0.00%)
Aug 25, 2017 3.790 3.890 3.780 3.850 15,435,870 +0.08(+2.12%)
Aug 24, 2017 3.830 3.970 3.730 3.770 35,948,008 +0.03(+0.80%)
Aug 23, 2017 3.670 3.800 3.640 3.740 13,904,660 +0.07(+1.91%)
Aug 22, 2017 3.620 3.730 3.550 3.670 20,460,088 +0.10(+2.80%)
Aug 21, 2017 3.620 3.670 3.520 3.570 17,982,796 -0.03(-0.83%)
Aug 18, 2017 3.560 3.620 3.450 3.600 28,086,804 +0.02(+0.56%)
Aug 17, 2017 3.570 3.670 3.550 3.580 17,867,744 -0.02(-0.56%)
Aug 16, 2017 3.730 3.824 3.580 3.600 23,169,412 -0.08(-2.17%)
Aug 15, 2017 3.820 3.820 3.570 3.680 39,448,704 -0.09(-2.39%)
Aug 14, 2017 4.000 4.010 3.740 3.770 36,051,660 -0.16(-4.07%)
Aug 11, 2017 3.890 4.170 3.770 3.930 116,459,936 -0.78(-16.56%)
Aug 10, 2017 5.040 5.040 4.680 4.710 41,537,600 -0.45(-8.72%)
Aug 09, 2017 5.360 5.380 5.120 5.160 21,803,224 -0.23(-4.27%)
Aug 08, 2017 5.520 5.570 5.350 5.390 14,691,319 +0.00(+0.00%)
Aug 07, 2017 5.410 5.510 5.180 5.390 22,255,072 -0.05(-0.92%)
Aug 04, 2017 5.450 5.600 5.415 5.440 12,742,209 +0.01(+0.18%)
Aug 03, 2017 5.400 5.520 5.350 5.430 8,506,185 +0.02(+0.37%)
Aug 02, 2017 5.520 5.570 5.350 5.410 8,760,732 -0.13(-2.35%)
Aug 01, 2017 5.550 5.345 5.540 9,530,923 +0.13(+2.40%)
Jul 31, 2017 5.600 5.626 5.280 5.410 14,494,693 -0.15(-2.70%)
Jul 28, 2017 5.500 5.580 5.460 5.560 15,625,926 +0.04(+0.72%)
Jul 27, 2017 5.350 5.550 5.320 5.520 15,409,220 +0.14(+2.60%)
Jul 26, 2017 5.320 5.385 5.220 5.380 9,376,460 +0.10(+1.89%)
Jul 25, 2017 5.150 5.370 5.130 5.280 13,815,899 +0.19(+3.73%)
Jul 24, 2017 5.060 5.130 5.030 5.090 8,364,080 +0.01(+0.20%)
Jul 21, 2017 5.050 5.100 4.976 5.080 9,038,993 +0.08(+1.60%)
Jul 20, 2017 5.140 4.980 5.000 12,167,830 -0.04(-0.79%)
Jul 19, 2017 4.920 5.090 4.910 5.040 12,458,502 +0.12(+2.44%)
Jul 18, 2017 5.100 5.170 4.870 4.920 14,246,820 -0.18(-3.53%)
Jul 17, 2017 4.940 5.140 4.901 5.100 12,675,849 +0.16(+3.24%)
Jul 14, 2017 5.030 5.040 4.880 4.940 9,870,852 -0.04(-0.80%)
Jul 13, 2017 4.770 5.030 4.681 4.980 23,271,728 +0.36(+7.79%)
Jul 12, 2017 4.580 4.690 4.580 4.620 7,898,618 +0.06(+1.32%)
Jul 11, 2017 4.420 4.640 4.410 4.560 12,092,249 +0.08(+1.79%)
Jul 10, 2017 4.520 4.570 4.400 4.480 14,925,277 -0.07(-1.54%)
Jul 07, 2017 4.530 4.580 4.470 4.550 7,578,825 +0.02(+0.44%)
Jul 06, 2017 4.700 4.500 4.530 12,061,975 -0.17(-3.62%)
Jul 05, 2017 4.730 4.810 4.650 4.700 9,989,350 -0.06(-1.26%)
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.