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 (%)
Feb 29, 2016 9.580 10.23 9.420 10.20 38,641,232 +0.61(+6.36%)
Feb 26, 2016 9.650 9.710 8.890 9.590 65,290,548 +1.23(+14.71%)
Feb 25, 2016 7.830 8.470 7.740 8.360 32,552,952 +0.66(+8.57%)
Feb 24, 2016 7.500 7.725 7.350 7.700 10,429,458 +0.15(+1.99%)
Feb 23, 2016 7.500 7.740 7.420 7.550 10,362,568 +0.15(+2.03%)
Feb 22, 2016 7.350 7.445 7.150 7.400 12,322,726 +0.08(+1.09%)
Feb 19, 2016 7.510 7.530 7.260 7.320 13,505,057 -0.31(-4.06%)
Feb 18, 2016 7.740 7.830 7.560 7.630 12,573,551 -0.20(-2.55%)
Feb 17, 2016 7.450 7.840 7.420 7.830 14,565,730 +0.41(+5.53%)
Feb 16, 2016 7.100 7.480 6.900 7.420 12,650,652 +0.43(+6.15%)
Feb 12, 2016 6.980 6.990 6.990 6.990 8,385,400 +0.00(+0.00%)
Feb 11, 2016 7.390 7.490 6.930 6.990 10,461,239 -0.50(-6.68%)
Feb 10, 2016 7.410 7.580 7.356 7.490 7,203,778 +0.10(+1.35%)
Feb 09, 2016 7.270 7.540 7.260 7.390 8,277,653 +0.02(+0.27%)
Feb 08, 2016 7.290 7.395 7.190 7.370 9,970,732 -0.03(-0.41%)
Feb 05, 2016 7.250 7.560 7.200 7.400 9,439,890 +0.04(+0.54%)
Feb 04, 2016 7.400 7.640 7.210 7.360 15,011,036 -0.37(-4.79%)
Feb 03, 2016 7.450 7.790 7.270 7.730 12,697,166 +0.27(+3.62%)
Feb 02, 2016 7.570 7.710 7.350 7.460 12,877,651 +0.00(+0.00%)
Feb 01, 2016 7.180 7.500 7.040 7.460 8,809,882 +0.20(+2.75%)
Jan 29, 2016 6.950 7.295 6.950 7.260 12,873,057 +0.44(+6.45%)
Jan 28, 2016 7.000 7.080 6.800 6.820 8,643,546 -0.11(-1.59%)
Jan 27, 2016 6.750 7.150 6.730 6.930 10,965,297 +0.14(+2.06%)
Jan 26, 2016 6.690 6.870 6.600 6.790 9,536,766 +0.13(+1.95%)
Jan 25, 2016 6.730 6.930 6.640 6.660 8,234,367 -0.09(-1.33%)
Jan 22, 2016 6.650 6.770 6.505 6.750 10,618,934 +0.19(+2.90%)
Jan 21, 2016 6.290 6.680 6.280 6.560 11,708,960 +0.25(+3.96%)
Jan 20, 2016 6.430 6.450 6.000 6.310 23,894,044 -0.26(-3.96%)
Jan 19, 2016 7.050 7.060 6.480 6.570 17,862,020 -0.44(-6.28%)
Jan 15, 2016 7.110 7.010 7.010 7.010 19,298,400 -0.29(-3.97%)
Jan 14, 2016 7.380 7.456 7.120 7.300 20,703,424 -0.06(-0.82%)
Jan 13, 2016 7.330 7.470 7.245 7.360 16,884,396 +0.05(+0.68%)
Jan 12, 2016 7.350 7.420 7.090 7.310 14,913,327 +0.01(+0.14%)
Jan 11, 2016 7.290 7.300 7.080 7.300 13,925,842 +0.13(+1.81%)
Jan 08, 2016 7.310 7.360 7.050 7.170 16,088,675 -0.09(-1.24%)
Jan 07, 2016 7.120 7.370 7.090 7.260 24,520,964 +0.26(+3.71%)
Jan 06, 2016 6.970 7.020 6.780 7.000 16,019,801 -0.17(-2.37%)
Jan 05, 2016 6.970 7.230 6.920 7.170 19,374,056 +0.20(+2.87%)
Jan 04, 2016 6.530 7.030 6.510 6.970 19,309,506 +0.31(+4.65%)
Dec 31, 2015 6.750 6.660 6.660 6.660 8,829,600 -0.11(-1.62%)
Dec 30, 2015 6.840 6.880 6.730 6.770 9,474,375 -0.07(-1.02%)
Dec 29, 2015 6.940 6.990 6.750 6.840 13,178,821 -0.07(-1.01%)
Dec 28, 2015 6.950 7.010 6.870 6.910 7,196,989 -0.05(-0.72%)
Dec 24, 2015 7.150 6.960 6.960 6.960 7,553,700 -0.14(-1.97%)
Dec 23, 2015 6.880 7.130 6.830 7.100 13,523,519 +0.26(+3.80%)
Dec 22, 2015 6.740 6.850 6.680 6.840 9,757,555 +0.16(+2.40%)
Dec 21, 2015 6.690 6.800 6.614 6.680 10,599,338 +0.05(+0.75%)
Dec 18, 2015 6.610 6.750 6.500 6.630 14,207,335 +0.02(+0.30%)
Dec 17, 2015 7.030 7.030 6.550 6.610 24,917,262 -0.41(-5.84%)
Dec 16, 2015 7.150 7.380 7.000 7.020 10,938,770 -0.14(-1.96%)
Dec 15, 2015 7.070 7.200 7.040 7.160 11,147,014 +0.13(+1.85%)
Dec 14, 2015 7.330 7.390 6.870 7.030 19,618,934 -0.31(-4.22%)
Dec 11, 2015 7.470 7.480 7.270 7.340 11,253,593 -0.14(-1.87%)
Dec 10, 2015 7.670 7.780 7.450 7.480 11,133,774 +0.01(+0.13%)
Dec 09, 2015 7.750 7.770 7.410 7.470 11,054,215 -0.25(-3.24%)
Dec 08, 2015 7.780 7.870 7.680 7.720 8,422,523 -0.16(-2.03%)
Dec 07, 2015 8.010 8.040 7.840 7.880 8,686,848 -0.18(-2.23%)
Dec 04, 2015 7.860 8.100 7.845 8.060 10,633,456 +0.17(+2.15%)
Dec 03, 2015 7.830 8.010 7.750 7.890 12,019,244 +0.08(+1.02%)
Dec 02, 2015 7.950 8.070 7.780 7.810 9,708,020 -0.16(-2.01%)
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.