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 (%)
Jan 31, 2019 1.280 1.320 1.270 1.320 3,231,729 +0.05(+3.94%)
Jan 30, 2019 1.300 1.310 1.260 1.270 3,592,089 -0.02(-1.55%)
Jan 29, 2019 1.300 1.320 1.230 1.290 6,338,545 -0.03(-2.27%)
Jan 28, 2019 1.340 1.350 1.290 1.320 4,686,527 -0.03(-2.22%)
Jan 25, 2019 1.280 1.350 1.270 1.350 5,844,900 +0.07(+5.47%)
Jan 24, 2019 1.260 1.280 1.230 1.280 4,017,749 +0.02(+1.59%)
Jan 23, 2019 1.230 1.280 1.190 1.260 7,397,575 +0.05(+4.13%)
Jan 22, 2019 1.300 1.320 1.200 1.210 8,547,567 -0.11(-8.33%)
Jan 18, 2019 1.340 1.350 1.320 1.320 4,627,600 -0.03(-2.22%)
Jan 17, 2019 1.310 1.360 1.300 1.350 6,041,136 +0.05(+3.85%)
Jan 16, 2019 1.320 1.360 1.280 1.300 8,883,920 -0.02(-1.52%)
Jan 15, 2019 1.330 1.330 1.280 1.320 3,793,649 +0.02(+1.54%)
Jan 14, 2019 1.330 1.350 1.300 1.300 5,349,906 -0.02(-1.52%)
Jan 11, 2019 1.280 1.340 1.250 1.320 7,694,100 +0.04(+3.13%)
Jan 10, 2019 1.280 1.300 1.220 1.280 11,178,865 -0.06(-4.48%)
Jan 09, 2019 1.230 1.360 1.230 1.340 12,887,540 +0.13(+10.74%)
Jan 08, 2019 1.310 1.410 1.200 1.210 28,290,268 -0.07(-5.47%)
Jan 07, 2019 1.110 1.300 1.100 1.280 17,331,938 +0.18(+16.36%)
Jan 04, 2019 1.080 1.110 1.070 1.100 8,696,900 +0.04(+3.77%)
Jan 03, 2019 1.120 1.140 1.040 1.060 10,052,204 -0.08(-7.02%)
Jan 02, 2019 1.020 1.150 1.010 1.140 9,840,530 +0.10(+9.62%)
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%)
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.