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 (%)
Mar 29, 2018 3.020 3.020 3.020 0 -0.03(-0.98%)
Mar 28, 2018 2.910 3.100 2.810 3.050 17,531,100 +0.15(+5.17%)
Mar 27, 2018 2.960 3.110 2.875 2.900 14,754,681 -0.05(-1.69%)
Mar 26, 2018 2.950 2.970 2.840 2.950 14,773,351 +0.04(+1.37%)
Mar 23, 2018 3.000 3.040 2.900 2.910 10,640,275 -0.08(-2.68%)
Mar 22, 2018 3.030 3.120 2.935 2.990 14,398,500 -0.06(-1.97%)
Mar 21, 2018 3.030 3.095 3.010 3.050 6,939,550 +0.01(+0.33%)
Mar 20, 2018 3.090 3.110 3.020 3.040 7,929,122 -0.05(-1.62%)
Mar 19, 2018 3.100 3.180 3.010 3.090 13,131,557 -0.03(-0.96%)
Mar 16, 2018 3.040 3.150 3.000 3.120 19,989,216 +0.09(+2.97%)
Mar 15, 2018 3.030 3.090 2.920 3.030 17,395,430 -0.02(-0.66%)
Mar 14, 2018 3.270 3.290 2.990 3.050 24,895,788 -0.23(-7.01%)
Mar 13, 2018 3.190 3.340 3.190 3.280 13,408,029 +0.03(+0.92%)
Mar 12, 2018 3.250 3.330 3.175 3.250 10,607,167 -0.02(-0.61%)
Mar 09, 2018 3.380 3.385 3.150 3.270 24,110,828 -0.05(-1.51%)
Mar 08, 2018 3.620 3.636 3.300 3.320 23,557,150 -0.27(-7.52%)
Mar 07, 2018 3.520 3.590 19,678,364 -0.17(-4.52%)
Mar 06, 2018 3.790 3.800 3.500 3.760 29,942,374 -0.02(-0.53%)
Mar 05, 2018 3.650 3.890 3.650 3.780 19,798,700 +0.07(+1.89%)
Mar 02, 2018 3.430 3.850 3.420 3.710 47,149,644 -0.21(-5.36%)
Mar 01, 2018 4.350 4.360 3.690 3.920 39,284,848 -0.41(-9.47%)
Feb 28, 2018 4.270 4.380 4.150 4.330 20,068,320 +0.12(+2.85%)
Feb 27, 2018 4.360 4.750 4.100 4.210 37,735,764 +0.05(+1.20%)
Feb 26, 2018 4.140 4.250 4.052 4.160 17,196,092 +0.10(+2.46%)
Feb 23, 2018 4.000 4.150 3.920 4.060 18,440,056 +0.12(+3.05%)
Feb 22, 2018 4.020 3.940 10,779,479 +0.09(+2.34%)
Feb 21, 2018 3.890 3.960 3.830 3.850 7,862,310 -0.02(-0.52%)
Feb 20, 2018 3.830 4.050 3.800 3.870 13,472,488 -0.01(-0.26%)
Feb 16, 2018 3.880 3.880 3.880 0 +0.09(+2.37%)
Feb 15, 2018 3.700 3.860 3.670 3.790 13,274,562 +0.10(+2.71%)
Feb 14, 2018 3.530 3.720 3.500 3.690 10,098,107 +0.15(+4.24%)
Feb 13, 2018 3.440 3.620 3.420 3.540 8,041,691 +0.07(+2.02%)
Feb 12, 2018 3.450 3.500 3.330 3.470 9,020,467 +0.04(+1.17%)
Feb 09, 2018 3.410 3.510 3.230 3.430 12,548,046 +0.06(+1.78%)
Feb 08, 2018 3.600 3.710 3.360 3.370 13,613,684 -0.23(-6.39%)
Feb 07, 2018 3.580 3.730 3.530 3.600 15,536,355 +0.02(+0.56%)
Feb 06, 2018 3.350 3.600 3.270 3.580 19,200,676 +0.16(+4.53%)
Feb 05, 2018 3.500 3.650 3.360 3.425 16,735,118 -0.12(-3.25%)
Feb 02, 2018 3.540 3.720 3.520 3.540 11,693,609 -0.07(-1.94%)
Feb 01, 2018 3.660 3.689 3.580 3.610 10,445,007 -0.10(-2.70%)
Jan 31, 2018 3.770 3.800 3.650 3.710 8,577,973 -0.03(-0.80%)
Jan 30, 2018 3.870 3.900 3.700 3.740 9,928,172 -0.13(-3.36%)
Jan 29, 2018 3.860 3.940 3.850 3.870 7,945,068 -0.01(-0.26%)
Jan 26, 2018 3.800 3.945 3.770 3.880 10,063,005 +0.07(+1.84%)
Jan 25, 2018 3.870 3.900 3.680 3.810 11,384,808 -0.06(-1.55%)
Jan 24, 2018 3.970 4.005 3.850 3.870 15,673,860 -0.12(-3.01%)
Jan 23, 2018 3.990 4.020 3.881 3.990 9,397,335 +0.00(+0.00%)
Jan 22, 2018 3.980 3.990 3.840 3.990 11,730,797 +0.00(+0.00%)
Jan 19, 2018 3.900 4.020 3.865 3.990 13,534,948 +0.06(+1.53%)
Jan 18, 2018 3.860 3.950 3.850 3.930 8,327,459 +0.04(+1.03%)
Jan 17, 2018 3.830 3.960 3.780 3.890 14,430,916 +0.03(+0.78%)
Jan 16, 2018 4.090 4.090 3.760 3.860 19,363,300 -0.19(-4.69%)
Jan 12, 2018 4.050 4.050 4.050 0 -0.04(-0.98%)
Jan 11, 2018 3.970 4.138 3.940 4.090 33,755,040 +0.12(+3.02%)
Jan 10, 2018 3.980 3.970 17,113,982 +0.23(+6.15%)
Jan 09, 2018 3.720 3.770 3.650 3.740 12,659,659 +0.03(+0.81%)
Jan 08, 2018 3.670 3.800 3.540 3.710 17,702,752 +0.10(+2.77%)
Jan 05, 2018 3.660 3.685 3.520 3.610 21,607,092 -0.08(-2.17%)
Jan 04, 2018 3.750 3.770 3.385 3.690 45,685,332 -0.01(-0.27%)
Jan 03, 2018 3.650 3.740 3.510 3.700 31,026,284 +0.20(+5.71%)
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.