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 (%)
Oct 31, 2016 8.500 8.710 8.490 8.590 11,181,163 +0.11(+1.30%)
Oct 28, 2016 8.300 8.570 8.300 8.480 11,742,805 +0.17(+2.05%)
Oct 27, 2016 8.430 8.465 8.250 8.310 12,364,284 -0.10(-1.19%)
Oct 26, 2016 8.370 8.660 8.290 8.410 15,601,965 +0.04(+0.48%)
Oct 25, 2016 8.500 8.510 8.260 8.370 16,177,015 -0.19(-2.22%)
Oct 24, 2016 8.840 8.970 8.550 8.560 12,334,840 -0.28(-3.17%)
Oct 21, 2016 8.600 8.900 8.600 8.840 15,867,065 +0.18(+2.08%)
Oct 20, 2016 8.880 8.890 8.640 8.660 14,720,347 -0.19(-2.15%)
Oct 19, 2016 8.480 8.870 8.460 8.850 14,386,806 +0.37(+4.36%)
Oct 18, 2016 8.620 8.630 8.390 8.480 11,185,732 -0.04(-0.47%)
Oct 17, 2016 8.650 8.770 8.500 8.520 11,347,094 -0.15(-1.73%)
Oct 14, 2016 8.600 8.770 8.600 8.670 10,757,710 -0.06(-0.69%)
Oct 13, 2016 8.900 8.910 8.630 8.730 14,879,184 -0.20(-2.24%)
Oct 12, 2016 9.020 9.040 8.870 8.930 10,474,926 -0.08(-0.89%)
Oct 11, 2016 9.100 9.150 8.940 9.010 11,026,004 -0.05(-0.55%)
Oct 10, 2016 9.470 9.540 9.040 9.060 13,516,245 -0.38(-4.03%)
Oct 07, 2016 9.400 9.690 9.260 9.440 15,754,622 +0.07(+0.75%)
Oct 06, 2016 9.010 9.395 8.900 9.370 15,107,408 +0.36(+4.00%)
Oct 05, 2016 9.040 9.120 8.940 9.010 10,046,411 +0.02(+0.22%)
Oct 04, 2016 9.000 9.080 8.860 8.990 11,582,395 -0.02(-0.22%)
Oct 03, 2016 9.200 9.210 8.870 9.010 17,594,000 -0.21(-2.28%)
Sep 30, 2016 9.290 9.390 9.085 9.220 13,971,060 -0.03(-0.32%)
Sep 29, 2016 9.540 9.625 9.240 9.250 16,428,198 -0.30(-3.14%)
Sep 28, 2016 9.520 9.670 9.335 9.550 12,110,803 +0.00(+0.00%)
Sep 27, 2016 9.600 9.765 9.490 9.550 11,433,867 -0.02(-0.21%)
Sep 26, 2016 9.700 9.800 9.570 9.570 8,404,411 -0.21(-2.15%)
Sep 23, 2016 9.760 10.08 9.710 9.780 7,767,422 +0.02(+0.20%)
Sep 22, 2016 10.07 10.09 9.720 9.760 13,225,987 -0.24(-2.40%)
Sep 21, 2016 9.850 10.01 9.800 10.00 10,349,302 +0.20(+2.04%)
Sep 20, 2016 10.09 10.13 9.670 9.800 12,067,884 -0.29(-2.87%)
Sep 19, 2016 10.15 10.46 10.08 10.09 13,741,175 -0.01(-0.10%)
Sep 16, 2016 10.05 10.21 9.950 10.10 15,258,111 +0.00(+0.00%)
Sep 15, 2016 9.590 10.11 9.550 10.10 15,720,871 +0.52(+5.43%)
Sep 14, 2016 9.680 9.740 9.490 9.580 9,586,644 -0.05(-0.52%)
Sep 13, 2016 9.810 9.830 9.455 9.630 13,540,583 -0.28(-2.83%)
Sep 12, 2016 9.810 10.07 9.795 9.910 12,667,003 +0.01(+0.10%)
Sep 09, 2016 9.670 10.01 9.640 9.900 15,164,887 +0.09(+0.92%)
Sep 08, 2016 10.12 10.14 9.770 9.810 17,593,888 -0.18(-1.80%)
Sep 07, 2016 9.480 10.02 9.480 9.990 16,970,054 +0.55(+5.83%)
Sep 06, 2016 9.550 9.600 9.290 9.440 12,910,382 -0.05(-0.53%)
Sep 02, 2016 9.540 9.490 9.490 9.490 12,880,500 +0.05(+0.53%)
Sep 01, 2016 9.480 9.520 9.280 9.440 12,885,018 +0.01(+0.11%)
Aug 31, 2016 9.670 9.720 9.390 9.430 9,736,280 -0.24(-2.48%)
Aug 30, 2016 9.880 9.880 9.600 9.670 8,677,266 -0.14(-1.43%)
Aug 29, 2016 9.940 10.02 9.770 9.810 8,296,156 -0.08(-0.81%)
Aug 26, 2016 10.02 10.14 9.850 9.890 10,419,793 -0.08(-0.80%)
Aug 25, 2016 9.870 9.970 9.700 9.970 14,864,253 +0.14(+1.42%)
Aug 24, 2016 10.18 10.18 9.810 9.830 12,365,138 -0.30(-2.96%)
Aug 23, 2016 10.15 10.37 10.13 10.13 13,724,931 +0.03(+0.30%)
Aug 22, 2016 10.20 10.22 9.900 10.10 16,778,168 -0.15(-1.46%)
Aug 19, 2016 10.25 10.46 10.18 10.25 13,291,750 -0.03(-0.29%)
Aug 18, 2016 10.79 10.83 10.21 10.28 23,009,416 -0.47(-4.37%)
Aug 17, 2016 11.08 11.09 10.66 10.75 23,513,700 -0.40(-3.59%)
Aug 16, 2016 11.21 11.29 11.03 11.15 17,863,888 -0.14(-1.24%)
Aug 15, 2016 10.63 11.30 10.62 11.29 35,191,088 +0.74(+7.01%)
Aug 12, 2016 10.08 10.72 9.700 10.55 57,476,848 +0.61(+6.14%)
Aug 11, 2016 9.620 10.11 9.580 9.940 48,547,520 +0.79(+8.63%)
Aug 10, 2016 9.290 9.510 9.120 9.150 16,158,953 -0.19(-2.03%)
Aug 09, 2016 9.420 9.510 9.181 9.340 12,614,754 -0.16(-1.68%)
Aug 08, 2016 9.420 9.590 9.400 9.500 12,321,363 +0.11(+1.17%)
Aug 05, 2016 9.230 9.460 9.230 9.390 13,452,070 +0.19(+2.07%)
Aug 04, 2016 9.040 9.300 8.930 9.200 12,379,276 +0.07(+0.77%)
Aug 03, 2016 8.900 9.140 8.500 9.130 20,489,206 -0.15(-1.62%)
Aug 02, 2016 9.660 9.690 9.270 9.280 12,364,550 -0.43(-4.43%)
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.