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 (%)
Aug 31, 2018 1.770 1.770 1.770 0 +0.03(+1.72%)
Aug 30, 2018 1.720 1.770 1.710 1.740 9,567,042 +0.01(+0.58%)
Aug 29, 2018 1.800 1.800 1.705 1.730 10,540,885 -0.04(-2.26%)
Aug 28, 2018 1.750 1.810 1.720 1.770 11,902,563 +0.05(+2.91%)
Aug 27, 2018 1.840 1.870 1.710 1.720 16,078,044 -0.11(-6.01%)
Aug 24, 2018 1.780 1.840 1.770 1.830 10,368,300 +0.05(+2.81%)
Aug 23, 2018 1.800 1.800 1.770 1.780 9,518,604 -0.01(-0.56%)
Aug 22, 2018 1.740 1.840 1.690 1.790 18,230,496 +0.07(+4.07%)
Aug 21, 2018 1.670 1.750 1.650 1.720 12,510,209 +0.05(+2.99%)
Aug 20, 2018 1.720 1.750 1.610 1.670 18,367,980 -0.12(-6.70%)
Aug 17, 2018 1.710 1.820 1.600 1.790 46,450,000 +0.03(+1.70%)
Aug 16, 2018 1.950 1.960 1.750 1.760 83,764,056 -0.65(-26.97%)
Aug 15, 2018 2.560 2.580 2.350 2.410 29,230,392 -0.23(-8.71%)
Aug 14, 2018 2.490 2.650 2.460 2.640 17,972,604 +0.18(+7.32%)
Aug 13, 2018 2.450 2.520 2.410 2.460 12,275,759 +0.04(+1.65%)
Aug 10, 2018 2.430 2.470 2.380 2.420 9,403,600 -0.01(-0.41%)
Aug 09, 2018 2.390 2.460 2.360 2.430 12,716,538 +0.05(+2.10%)
Aug 08, 2018 2.390 2.420 2.340 2.380 10,764,306 -0.02(-0.83%)
Aug 07, 2018 2.360 2.450 2.330 2.400 15,575,866 +0.04(+1.69%)
Aug 06, 2018 2.390 2.390 2.310 2.360 10,421,670 -0.02(-0.84%)
Aug 03, 2018 2.370 2.410 2.340 2.380 8,770,500 +0.01(+0.42%)
Aug 02, 2018 2.440 2.450 2.340 2.370 11,605,019 -0.07(-2.87%)
Aug 01, 2018 2.450 2.460 2.410 2.440 4,793,020 -0.01(-0.41%)
Jul 31, 2018 2.450 2.470 2.430 2.450 6,381,687 -0.01(-0.41%)
Jul 30, 2018 2.390 2.465 2.380 2.460 10,132,465 +0.07(+2.93%)
Jul 27, 2018 2.430 2.470 2.310 2.390 18,320,700 -0.04(-1.65%)
Jul 26, 2018 2.400 2.480 2.390 2.430 9,901,464 +0.02(+0.83%)
Jul 25, 2018 2.420 2.420 2.360 2.410 14,034,607 +0.00(+0.00%)
Jul 24, 2018 2.450 2.450 2.410 2.410 15,567,896 -0.04(-1.63%)
Jul 23, 2018 2.470 2.500 2.400 2.450 19,143,064 -0.05(-2.00%)
Jul 20, 2018 2.570 2.615 2.470 2.500 12,464,984 -0.06(-2.34%)
Jul 19, 2018 2.430 2.659 2.430 2.560 29,465,528 +0.11(+4.49%)
Jul 18, 2018 2.390 2.480 2.370 2.450 9,746,876 +0.07(+2.94%)
Jul 17, 2018 2.390 2.430 2.360 2.380 7,732,113 -0.03(-1.24%)
Jul 16, 2018 2.380 2.420 2.360 2.410 5,334,410 +0.03(+1.26%)
Jul 13, 2018 2.390 2.410 2.360 2.380 7,399,912 -0.01(-0.42%)
Jul 12, 2018 2.370 2.400 2.330 2.390 10,746,944 +0.02(+0.84%)
Jul 11, 2018 2.390 2.400 2.330 2.370 9,402,173 -0.03(-1.25%)
Jul 10, 2018 2.390 2.460 2.350 2.400 7,479,287 +0.00(+0.00%)
Jul 09, 2018 2.450 2.458 2.380 2.400 7,344,543 -0.04(-1.64%)
Jul 06, 2018 2.400 2.460 2.390 2.440 7,164,943 +0.05(+2.09%)
Jul 05, 2018 2.350 2.400 2.340 2.390 5,432,076 +0.05(+2.14%)
Jul 03, 2018 2.340 2.340 2.340 0 +0.00(+0.00%)
Jul 02, 2018 2.340 2.360 2.310 2.340 7,027,368 +0.00(+0.00%)
Jun 29, 2018 2.400 2.417 2.330 2.340 10,555,093 -0.06(-2.50%)
Jun 28, 2018 2.420 2.440 2.350 2.400 9,181,100 -0.01(-0.41%)
Jun 27, 2018 2.570 2.570 2.390 2.410 21,283,352 -0.14(-5.49%)
Jun 26, 2018 2.460 2.580 2.430 2.550 17,513,364 +0.11(+4.51%)
Jun 25, 2018 2.610 2.620 2.390 2.440 23,246,240 -0.18(-6.87%)
Jun 22, 2018 2.800 2.800 2.520 2.620 25,909,444 -0.14(-5.07%)
Jun 21, 2018 2.780 2.830 2.740 2.760 6,057,361 +0.00(+0.00%)
Jun 20, 2018 2.820 2.830 2.750 2.760 7,910,350 -0.03(-1.08%)
Jun 19, 2018 2.830 2.680 2.790 13,301,773 +0.03(+1.09%)
Jun 18, 2018 2.710 2.810 2.700 2.760 10,208,608 +0.03(+1.10%)
Jun 15, 2018 2.750 2.700 2.730 16,431,837 +0.03(+1.11%)
Jun 14, 2018 2.820 2.830 2.650 2.700 26,387,308 -0.08(-2.88%)
Jun 13, 2018 3.020 3.050 2.740 2.780 19,899,964 -0.23(-7.64%)
Jun 12, 2018 2.970 3.160 2.860 3.010 35,879,408 +0.06(+2.03%)
Jun 11, 2018 2.830 2.990 2.810 2.950 17,692,170 +0.13(+4.61%)
Jun 08, 2018 2.750 2.840 2.720 2.820 12,400,337 +0.06(+2.17%)
Jun 07, 2018 2.700 2.780 2.660 2.760 17,158,100 +0.06(+2.22%)
Jun 06, 2018 2.720 2.700 25,094,472 +0.15(+5.88%)
Jun 05, 2018 2.450 2.580 2.420 2.550 19,596,904 +0.10(+4.08%)
Jun 04, 2018 2.390 2.450 2.360 2.450 12,697,093 +0.09(+3.81%)
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.