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 (%)
Dec 31, 2018 1.030 1.050 0.9800 1.040 15,815,900 +0.01(+0.97%)
Dec 28, 2018 0.9700 1.030 0.9500 1.030 8,977,900 +0.06(+6.10%)
Dec 27, 2018 1.020 1.030 0.9200 0.9708 12,054,170 -0.08(-7.54%)
Dec 26, 2018 1.050 1.080 0.9900 1.050 12,509,320 +0.03(+2.94%)
Dec 24, 2018 1.070 1.080 1.000 1.020 6,555,500 -0.07(-6.42%)
Dec 21, 2018 1.130 1.180 1.040 1.090 13,782,000 -0.03(-2.68%)
Dec 20, 2018 1.140 1.180 1.070 1.120 13,324,255 -0.07(-5.88%)
Dec 19, 2018 1.200 1.250 1.130 1.190 9,262,416 -0.01(-0.83%)
Dec 18, 2018 1.200 1.240 1.180 1.200 7,671,991 +0.00(+0.00%)
Dec 17, 2018 1.170 1.260 1.150 1.200 11,716,316 +0.00(+0.00%)
Dec 14, 2018 1.270 1.300 1.170 1.200 7,317,600 -0.07(-5.51%)
Dec 13, 2018 1.380 1.390 1.260 1.270 9,301,787 -0.11(-7.97%)
Dec 12, 2018 1.380 1.420 1.370 1.380 6,307,530 +0.00(+0.00%)
Dec 11, 2018 1.370 1.420 1.350 1.380 5,235,374 +0.02(+1.47%)
Dec 10, 2018 1.390 1.400 1.330 1.360 5,129,284 -0.03(-2.16%)
Dec 07, 2018 1.380 1.420 1.370 1.390 5,134,300 +0.00(+0.00%)
Dec 06, 2018 1.330 1.400 1.310 1.390 7,713,858 +0.03(+2.21%)
Dec 04, 2018 1.420 1.440 1.350 1.360 7,413,000 -0.08(-5.56%)
Dec 03, 2018 1.450 1.460 1.420 1.440 9,511,536 +0.01(+0.70%)
Nov 30, 2018 1.430 1.440 1.410 1.430 6,259,900 +0.00(+0.00%)
Nov 29, 2018 1.470 1.470 1.400 1.430 6,637,454 -0.05(-3.38%)
Nov 28, 2018 1.470 1.480 1.400 1.480 8,610,269 +0.04(+2.78%)
Nov 27, 2018 1.360 1.480 1.350 1.440 12,036,223 +0.06(+4.35%)
Nov 26, 2018 1.350 1.390 1.320 1.380 7,512,130 +0.07(+5.34%)
Nov 23, 2018 1.300 1.350 1.260 1.310 4,382,500 -0.01(-0.76%)
Nov 21, 2018 1.320 1.320 1.320 0 +0.03(+2.33%)
Nov 20, 2018 1.240 1.320 1.170 1.290 17,133,432 +0.02(+1.57%)
Nov 19, 2018 1.340 1.350 1.180 1.270 12,505,440 -0.02(-1.55%)
Nov 16, 2018 1.290 1.440 1.260 1.290 24,860,500 -0.07(-5.15%)
Nov 15, 2018 1.090 1.430 1.040 1.360 39,509,304 +0.14(+11.48%)
Nov 14, 2018 1.300 1.310 1.220 1.220 19,934,924 -0.06(-4.69%)
Nov 13, 2018 1.300 1.320 1.260 1.280 10,334,055 +0.00(+0.00%)
Nov 12, 2018 1.350 1.370 1.260 1.280 11,101,920 -0.06(-4.48%)
Nov 09, 2018 1.450 1.450 1.330 1.340 15,190,800 -0.11(-7.59%)
Nov 08, 2018 1.490 1.510 1.430 1.450 9,232,236 -0.06(-3.97%)
Nov 07, 2018 1.550 1.550 1.440 1.510 12,434,210 -0.04(-2.58%)
Nov 06, 2018 1.560 1.580 1.510 1.550 8,292,625 -0.02(-1.27%)
Nov 05, 2018 1.560 1.580 1.510 1.570 7,699,681 +0.01(+0.64%)
Nov 02, 2018 1.500 1.590 1.490 1.560 13,052,000 +0.07(+4.70%)
Nov 01, 2018 1.460 1.510 1.440 1.490 13,051,088 +0.02(+1.36%)
Oct 31, 2018 1.430 1.470 1.380 1.470 15,974,512 +0.07(+5.00%)
Oct 30, 2018 1.390 1.500 1.380 1.400 16,020,080 +0.04(+2.94%)
Oct 29, 2018 1.400 1.490 1.340 1.360 19,745,342 -0.02(-1.45%)
Oct 26, 2018 1.410 1.410 1.310 1.380 15,686,400 -0.05(-3.50%)
Oct 25, 2018 1.440 1.460 1.400 1.430 10,251,206 +0.00(+0.00%)
Oct 24, 2018 1.450 1.480 1.410 1.430 11,281,019 -0.02(-1.38%)
Oct 23, 2018 1.480 1.480 1.380 1.450 18,012,272 -0.06(-3.97%)
Oct 22, 2018 1.520 1.530 1.440 1.510 13,607,905 -0.01(-0.66%)
Oct 19, 2018 1.480 1.530 1.420 1.520 12,628,200 +0.03(+2.01%)
Oct 18, 2018 1.540 1.540 1.430 1.490 21,913,050 -0.04(-2.61%)
Oct 17, 2018 1.560 1.570 1.520 1.530 8,187,591 -0.03(-1.92%)
Oct 16, 2018 1.670 1.680 1.510 1.560 29,472,492 -0.12(-7.14%)
Oct 15, 2018 1.740 1.740 1.660 1.680 9,688,511 -0.08(-4.55%)
Oct 12, 2018 1.850 1.890 1.620 1.760 21,926,100 -0.05(-2.76%)
Oct 11, 2018 1.790 1.960 1.790 1.810 20,505,748 +0.03(+1.69%)
Oct 10, 2018 1.690 1.940 1.670 1.780 30,099,672 +0.11(+6.59%)
Oct 09, 2018 1.660 1.700 1.630 1.670 7,314,022 +0.01(+0.60%)
Oct 08, 2018 1.640 1.670 1.590 1.660 8,720,632 +0.04(+2.47%)
Oct 05, 2018 1.640 1.660 1.580 1.620 15,706,500 -0.01(-0.61%)
Oct 04, 2018 1.670 1.710 1.630 1.630 14,581,500 +0.01(+0.62%)
Oct 03, 2018 1.680 1.780 1.570 1.620 27,948,522 +0.06(+3.85%)
Oct 02, 2018 1.690 1.710 1.550 1.560 18,237,032 -0.14(-8.24%)
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.