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 (%)
May 18, 2020 0.1819 0.1819 0.1819 0 -0.05(-23.02%)
May 15, 2020 0.1949 0.3100 0.1695 0.2363 294,794,208 +0.04(+21.24%)
May 14, 2020 0.2013 0.2080 0.1700 0.1949 70,051,152 -0.03(-12.52%)
May 13, 2020 0.2990 0.3000 0.2069 0.2228 198,146,624 +0.02(+12.02%)
May 12, 2020 0.1512 0.2255 0.1401 0.1989 80,768,648 +0.04(+28.74%)
May 11, 2020 0.1650 0.1660 0.1500 0.1545 38,725,544 -0.02(-9.12%)
May 08, 2020 0.2010 0.2020 0.1622 0.1700 46,780,400 -0.02(-9.57%)
May 07, 2020 0.1915 0.1928 0.1700 0.1880 18,763,380 +0.00(+1.29%)
May 06, 2020 0.2184 0.2190 0.1856 0.1856 27,055,788 -0.03(-12.90%)
May 05, 2020 0.2373 0.2374 0.2110 0.2131 20,685,372 -0.03(-11.21%)
May 04, 2020 0.2400 0.2500 0.2300 0.2400 13,324,275 -0.00(-0.37%)
May 01, 2020 0.2510 0.2525 0.2400 0.2409 15,505,400 -0.01(-5.16%)
Apr 30, 2020 0.2600 0.2614 0.2500 0.2540 13,286,258 -0.01(-2.31%)
Apr 29, 2020 0.2790 0.2800 0.2518 0.2600 15,851,583 -0.02(-7.14%)
Apr 28, 2020 0.2600 0.2900 0.2500 0.2800 29,947,648 +0.03(+11.33%)
Apr 27, 2020 0.2400 0.2572 0.2350 0.2515 22,116,122 +0.01(+3.07%)
Apr 24, 2020 0.2330 0.2590 0.2300 0.2440 22,916,398 -0.03(-11.27%)
Apr 23, 2020 0.2300 0.2897 0.2300 0.2750 24,968,620 +0.03(+10.00%)
Apr 22, 2020 0.2990 0.2990 0.2411 0.2500 14,878,608 -0.01(-3.85%)
Apr 21, 2020 0.2500 0.2625 0.2333 0.2600 8,563,273 +0.01(+3.96%)
Apr 20, 2020 0.2600 0.2634 0.2500 0.2501 9,453,853 -0.03(-10.33%)
Apr 17, 2020 0.2600 0.2808 0.2350 0.2789 25,137,500 +0.03(+11.56%)
Apr 16, 2020 0.2400 0.2600 0.2300 0.2500 15,531,936 +0.02(+7.48%)
Apr 15, 2020 0.2100 0.2950 0.2010 0.2326 46,927,716 -0.09(-27.31%)
Apr 14, 2020 0.3330 0.3545 0.3100 0.3200 13,172,644 -0.01(-2.68%)
Apr 13, 2020 0.3480 0.3480 0.3200 0.3288 3,721,395 -0.01(-3.78%)
Apr 09, 2020 0.3500 0.3700 0.3312 0.3417 9,055,200 +0.02(+5.11%)
Apr 08, 2020 0.3400 0.3450 0.3180 0.3251 5,014,717 +0.00(+1.18%)
Apr 07, 2020 0.3600 0.3666 0.3180 0.3213 12,007,168 +0.00(+0.41%)
Apr 06, 2020 0.3000 0.3300 0.2800 0.3200 9,771,459 +0.05(+18.34%)
Apr 03, 2020 0.2900 0.3000 0.2601 0.2704 8,117,300 -0.03(-8.80%)
Apr 02, 2020 0.3250 0.3279 0.2950 0.2965 7,836,139 -0.03(-9.33%)
Apr 01, 2020 0.3500 0.3600 0.3100 0.3270 9,708,969 -0.03(-9.17%)
Mar 31, 2020 0.3750 0.3881 0.3600 0.3600 6,068,103 -0.01(-1.83%)
Mar 30, 2020 0.3900 0.3900 0.3602 0.3667 5,622,132 -0.02(-4.51%)
Mar 27, 2020 0.4000 0.4099 0.3810 0.3840 5,949,700 -0.02(-4.00%)
Mar 26, 2020 0.4100 0.4154 0.3916 0.4000 9,572,191 -0.01(-3.61%)
Mar 25, 2020 0.4500 0.4500 0.4070 0.4150 7,701,332 -0.02(-5.55%)
Mar 24, 2020 0.4202 0.4400 0.4102 0.4394 6,578,322 +0.04(+9.88%)
Mar 23, 2020 0.4400 0.4400 0.3900 0.3999 9,045,954 -0.05(-10.98%)
Mar 20, 2020 0.4900 0.4980 0.4100 0.4492 14,556,100 -0.05(-10.29%)
Mar 19, 2020 0.4125 0.5300 0.4072 0.5007 7,555,263 +0.09(+22.12%)
Mar 18, 2020 0.4900 0.4900 0.3800 0.4100 9,700,959 -0.10(-20.23%)
Mar 17, 2020 0.5300 0.5500 0.4672 0.5140 8,850,843 -0.02(-4.07%)
Mar 16, 2020 0.4200 0.5750 0.4000 0.5358 9,389,416 -0.06(-10.70%)
Mar 13, 2020 0.4700 0.6000 0.4252 0.6000 12,197,100 +0.19(+46.34%)
Mar 12, 2020 0.4300 0.4300 0.3600 0.4100 12,997,333 -0.09(-18.02%)
Mar 11, 2020 0.5523 0.5700 0.5000 0.5001 8,267,540 -0.07(-12.11%)
Mar 10, 2020 0.5800 0.6050 0.5601 0.5690 7,987,226 -0.02(-3.56%)
Mar 09, 2020 0.5800 0.6100 0.5500 0.5900 9,755,533 -0.02(-2.48%)
Mar 06, 2020 0.6060 0.6400 0.6000 0.6050 8,097,600 -0.02(-2.42%)
Mar 05, 2020 0.6500 0.6500 0.6100 0.6200 6,874,746 -0.03(-4.60%)
Mar 04, 2020 0.6700 0.6879 0.6411 0.6499 5,558,459 -0.01(-1.53%)
Mar 03, 2020 0.6800 0.6800 0.6400 0.6600 7,050,790 -0.03(-4.75%)
Mar 02, 2020 0.6700 0.6999 0.6300 0.6929 9,289,053 +0.00(+0.42%)
Feb 28, 2020 0.7000 0.7000 0.6302 0.6900 8,580,000 -0.00(-0.39%)
Feb 27, 2020 0.7200 0.7220 0.6200 0.6927 16,585,659 -0.04(-4.98%)
Feb 26, 2020 0.7000 0.7301 0.7000 0.7290 11,061,858 +0.03(+4.73%)
Feb 25, 2020 0.6900 0.7100 0.6758 0.6961 9,788,652 +0.00(+0.51%)
Feb 24, 2020 0.7046 0.7046 0.6711 0.6926 9,614,704 -0.02(-3.13%)
Feb 21, 2020 0.7839 0.7898 0.7073 0.7150 8,532,600 -0.06(-7.14%)
Feb 20, 2020 0.7100 0.7900 0.7100 0.7700 8,743,741 +0.06(+8.06%)
Feb 19, 2020 0.7010 0.7350 0.7000 0.7126 6,053,314 +0.00(+0.37%)
Feb 18, 2020 0.7200 0.7200 0.7000 0.7100 8,289,877 -0.00(-0.10%)
Feb 14, 2020 0.7163 0.7400 0.7100 0.7107 4,763,200 -0.01(-1.29%)
Feb 13, 2020 0.7400 0.7500 0.7100 0.7200 4,358,482 -0.02(-2.13%)
Feb 12, 2020 0.7400 0.7500 0.7210 0.7357 6,584,527 +0.03(+3.59%)
Feb 11, 2020 0.7150 0.7288 0.7100 0.7102 4,672,638 +0.00(+0.01%)
Feb 10, 2020 0.7019 0.7429 0.7000 0.7101 5,561,145 +0.02(+2.47%)
Feb 07, 2020 0.7298 0.7300 0.6900 0.6930 6,779,400 -0.04(-5.07%)
Feb 06, 2020 0.7300 0.7400 0.7100 0.7300 4,814,464 +0.00(+0.10%)
Feb 05, 2020 0.7400 0.7400 0.7158 0.7293 5,362,341 +0.01(+2.03%)
Feb 04, 2020 0.7100 0.7421 0.7100 0.7148 4,641,556 +0.01(+1.30%)
Feb 03, 2020 0.7393 0.7400 0.7000 0.7056 8,017,870 -0.04(-5.29%)
Jan 31, 2020 0.7800 0.7896 0.7425 0.7450 7,333,200 -0.04(-4.78%)
Jan 30, 2020 0.7910 0.8000 0.7647 0.7824 3,835,578 -0.02(-2.20%)
Jan 29, 2020 0.8100 0.8200 0.7900 0.8000 3,010,990 -0.00(-0.49%)
Jan 28, 2020 0.8000 0.8197 0.7647 0.8039 5,570,891 +0.01(+1.76%)
Jan 27, 2020 0.7800 0.7900 0.7600 0.7900 5,012,719 -0.01(-0.85%)
Jan 24, 2020 0.8150 0.8150 0.7800 0.7968 5,936,400 -0.02(-2.13%)
Jan 23, 2020 0.7900 0.8200 0.7837 0.8141 5,956,598 +0.02(+3.05%)
Jan 22, 2020 0.8100 0.8200 0.7800 0.7900 7,012,351 -0.02(-1.88%)
Jan 21, 2020 0.8390 0.8410 0.7942 0.8051 6,452,584 -0.04(-5.18%)
Jan 17, 2020 0.8611 0.8692 0.8354 0.8491 5,620,400 +0.01(+0.84%)
Jan 16, 2020 0.7800 0.8648 0.7500 0.8420 14,701,664 +0.07(+9.35%)
Jan 15, 2020 0.8100 0.8200 0.7600 0.7700 13,999,953 -0.03(-3.74%)
Jan 14, 2020 0.8600 0.8700 0.7817 0.7999 16,692,703 -0.05(-5.89%)
Jan 13, 2020 0.9900 0.9900 0.8200 0.8500 24,441,524 -0.16(-15.84%)
Jan 10, 2020 1.080 1.080 1.000 1.010 8,030,900 -0.06(-5.61%)
Jan 09, 2020 1.180 1.190 1.050 1.070 14,700,917 -0.13(-10.83%)
Jan 08, 2020 1.180 1.250 1.150 1.200 9,706,744 +0.02(+1.69%)
Jan 07, 2020 1.120 1.180 1.110 1.180 7,821,872 +0.06(+5.36%)
Jan 06, 2020 1.080 1.130 1.080 1.120 4,967,584 +0.02(+1.82%)
Jan 03, 2020 1.100 1.120 1.080 1.100 4,525,200 -0.02(-1.79%)
Jan 02, 2020 1.120 1.130 1.100 1.120 4,528,635 +0.00(+0.00%)
Dec 31, 2019 1.100 1.130 1.100 1.120 6,744,600 +0.01(+0.90%)
Dec 30, 2019 1.130 1.140 1.100 1.110 5,010,294 -0.03(-2.63%)
Dec 27, 2019 1.140 1.150 1.120 1.140 5,505,100 -0.01(-0.87%)
Dec 26, 2019 1.100 1.150 1.100 1.150 6,565,710 +0.05(+4.55%)
Dec 24, 2019 1.100 1.110 1.080 1.100 2,946,800 +0.00(+0.00%)
Dec 23, 2019 1.080 1.110 1.070 1.100 5,768,215 +0.02(+1.85%)
Dec 20, 2019 1.090 1.100 1.045 1.080 10,099,900 -0.01(-0.92%)
Dec 19, 2019 1.080 1.090 1.070 1.090 3,673,222 +0.03(+2.83%)
Dec 18, 2019 1.040 1.090 1.040 1.060 6,491,184 +0.00(+0.00%)
Dec 17, 2019 1.100 1.110 1.040 1.060 10,548,193 -0.04(-3.64%)
Dec 16, 2019 1.110 1.130 1.090 1.100 5,248,002 -0.01(-0.90%)
Dec 13, 2019 1.140 1.150 1.100 1.110 4,981,300 -0.02(-1.77%)
Dec 12, 2019 1.120 1.150 1.110 1.130 3,759,637 +0.00(+0.00%)
Dec 11, 2019 1.170 1.170 1.120 1.130 4,107,660 -0.04(-3.42%)
Dec 10, 2019 1.150 1.170 1.140 1.170 3,231,605 +0.03(+2.63%)
Dec 09, 2019 1.100 1.160 1.100 1.140 4,442,547 +0.01(+0.88%)
Dec 06, 2019 1.100 1.140 1.100 1.130 11,246,000 +0.03(+2.73%)
Dec 05, 2019 1.130 1.170 1.080 1.100 9,997,666 -0.04(-3.51%)
Dec 04, 2019 1.120 1.160 1.120 1.140 5,375,305 +0.01(+0.88%)
Dec 03, 2019 1.110 1.140 1.090 1.130 3,470,463 +0.03(+2.73%)
Dec 02, 2019 1.150 1.150 1.090 1.100 6,139,427 -0.03(-2.65%)
Nov 29, 2019 1.130 1.150 1.120 1.130 2,741,200 +0.02(+1.80%)
Nov 27, 2019 1.180 1.200 1.110 1.110 7,636,600 -0.06(-5.13%)
Nov 26, 2019 1.150 1.200 1.150 1.170 7,513,930 +0.02(+1.74%)
Nov 25, 2019 1.100 1.170 1.090 1.150 8,827,901 +0.05(+4.55%)
Nov 22, 2019 1.080 1.120 1.070 1.100 6,240,200 +0.02(+1.85%)
Nov 21, 2019 1.140 1.140 1.050 1.080 8,293,912 -0.03(-2.70%)
Nov 20, 2019 1.080 1.140 1.060 1.110 8,186,631 +0.04(+3.74%)
Nov 19, 2019 1.060 1.100 1.010 1.070 6,427,163 +0.01(+0.94%)
Nov 18, 2019 1.150 1.170 1.060 1.060 10,297,877 -0.11(-9.40%)
Nov 15, 2019 1.230 1.230 1.140 1.170 28,509,200 +0.07(+6.36%)
Nov 14, 2019 1.100 1.160 1.080 1.100 8,967,776 +0.01(+0.92%)
Nov 13, 2019 1.150 1.170 1.050 1.090 8,997,238 -0.05(-4.39%)
Nov 12, 2019 1.060 1.150 1.060 1.140 12,062,307 +0.06(+5.56%)
Nov 11, 2019 1.020 1.100 1.020 1.080 15,513,461 +0.05(+4.85%)
Nov 08, 2019 1.030 1.050 1.020 1.030 2,894,400 -0.01(-0.96%)
Nov 07, 2019 1.020 1.050 1.020 1.040 3,321,248 +0.02(+1.96%)
Nov 06, 2019 1.050 1.060 1.000 1.020 5,533,962 -0.03(-2.86%)
Nov 05, 2019 1.010 1.060 1.010 1.050 6,988,005 +0.04(+3.96%)
Nov 04, 2019 1.030 1.060 1.010 1.010 6,552,248 -0.02(-1.94%)
Nov 01, 2019 1.010 1.040 1.000 1.030 4,673,200 +0.03(+3.00%)
Oct 31, 2019 1.000 1.010 0.9500 1.000 5,553,275 -0.01(-0.99%)
Oct 30, 2019 1.010 1.030 1.000 1.010 4,332,521 -0.02(-1.94%)
Oct 29, 2019 1.010 1.040 1.000 1.030 3,129,738 +0.01(+0.98%)
Oct 28, 2019 1.020 1.050 1.010 1.020 2,771,257 +0.01(+0.99%)
Oct 25, 2019 1.050 1.060 1.000 1.010 6,972,400 -0.05(-4.72%)
Oct 24, 2019 1.060 1.080 1.050 1.060 4,072,640 +0.00(+0.00%)
Oct 23, 2019 1.040 1.100 1.040 1.060 7,438,982 -0.01(-0.93%)
Oct 22, 2019 1.010 1.080 0.9901 1.070 6,849,247 +0.05(+4.90%)
Oct 21, 2019 1.010 1.020 0.9786 1.020 3,363,360 +0.02(+2.00%)
Oct 18, 2019 1.010 1.020 0.9800 1.000 5,179,400 -0.01(-0.99%)
Oct 17, 2019 1.030 1.060 0.9900 1.010 6,564,191 -0.01(-0.98%)
Oct 16, 2019 1.010 1.030 1.000 1.020 2,940,379 +0.01(+0.99%)
Oct 15, 2019 0.9948 1.040 0.9948 1.010 3,878,490 +0.02(+1.82%)
Oct 14, 2019 1.000 1.020 0.9800 0.9919 3,448,308 -0.01(-0.81%)
Oct 11, 2019 0.9800 1.030 0.9800 1.000 7,171,100 +0.03(+2.62%)
Oct 10, 2019 0.9900 1.010 0.9622 0.9745 2,743,823 -0.02(-1.57%)
Oct 09, 2019 1.000 1.010 0.9600 0.9900 4,573,019 +0.03(+2.89%)
Oct 08, 2019 0.9800 0.9980 0.9499 0.9622 7,133,818 -0.05(-4.73%)
Oct 07, 2019 0.9300 1.030 0.9300 1.010 9,969,924 +0.09(+10.15%)
Oct 04, 2019 0.9400 0.9600 0.9000 0.9169 4,992,800 -0.03(-2.86%)
Oct 03, 2019 0.8641 0.9479 0.8641 0.9439 6,455,878 +0.05(+6.06%)
Oct 02, 2019 0.8840 0.8940 0.8500 0.8900 5,516,781 +0.03(+3.49%)
Oct 01, 2019 0.9100 0.9300 0.8600 0.8600 8,796,781 -0.03(-3.25%)
Sep 30, 2019 0.8980 0.9100 0.8750 0.8889 4,916,251 -0.01(-1.23%)
Sep 27, 2019 0.8770 0.9080 0.8600 0.9000 7,242,000 +0.04(+4.85%)
Sep 26, 2019 0.8975 0.8990 0.8432 0.8584 6,259,552 -0.03(-2.87%)
Sep 25, 2019 0.8500 0.8838 0.8331 0.8838 7,640,584 +0.04(+5.21%)
Sep 24, 2019 0.9000 0.9200 0.8400 0.8400 10,221,952 -0.06(-7.01%)
Sep 23, 2019 0.9400 0.9500 0.8606 0.9033 10,451,256 -0.05(-4.92%)
Sep 20, 2019 0.8400 0.9600 0.8101 0.9500 27,813,000 +0.14(+17.28%)
Sep 19, 2019 0.8500 0.8600 0.8000 0.8100 14,625,656 -0.03(-3.74%)
Sep 18, 2019 0.8703 0.8895 0.8300 0.8415 13,243,412 -0.05(-5.45%)
Sep 17, 2019 0.9700 0.9700 0.8400 0.8900 18,065,760 -0.05(-5.62%)
Sep 16, 2019 0.9800 0.9841 0.9102 0.9430 12,353,171 -0.03(-2.79%)
Sep 13, 2019 1.100 1.100 0.9600 0.9701 18,232,200 -0.14(-12.60%)
Sep 12, 2019 1.250 1.250 1.040 1.110 30,085,960 -0.14(-11.20%)
Sep 11, 2019 1.060 1.260 1.030 1.250 38,993,944 +0.24(+23.76%)
Sep 10, 2019 0.8700 1.020 0.8600 1.010 27,873,334 +0.16(+19.08%)
Sep 09, 2019 0.7900 0.8546 0.7803 0.8482 11,884,172 +0.08(+10.24%)
Sep 06, 2019 0.7777 0.8000 0.7640 0.7694 7,262,900 +0.02(+2.02%)
Sep 05, 2019 0.7400 0.7795 0.7232 0.7542 10,032,478 +0.03(+4.82%)
Sep 04, 2019 0.7276 0.7500 0.7111 0.7195 7,187,358 +0.01(+1.38%)
Sep 03, 2019 0.7551 0.7551 0.6851 0.7097 6,819,141 -0.03(-4.62%)
Aug 30, 2019 0.7700 0.8199 0.7132 0.7441 14,630,300 +0.02(+2.55%)
Aug 29, 2019 0.6835 0.8301 0.6803 0.7256 36,803,480 +0.09(+13.38%)
Aug 28, 2019 0.5700 0.6500 0.5700 0.6400 12,080,844 +0.06(+10.15%)
Aug 27, 2019 0.5882 0.6000 0.5620 0.5810 10,301,189 +0.01(+1.64%)
Aug 26, 2019 0.5700 0.6000 0.5451 0.5716 9,761,495 +0.02(+3.78%)
Aug 23, 2019 0.5947 0.5947 0.5460 0.5508 12,393,001 -0.03(-5.28%)
Aug 22, 2019 0.6203 0.6390 0.5800 0.5815 10,095,850 -0.02(-3.26%)
Aug 21, 2019 0.6500 0.6500 0.6000 0.6011 9,616,403 -0.01(-1.46%)
Aug 20, 2019 0.6400 0.6800 0.6000 0.6100 11,508,822 +0.02(+3.39%)
Aug 19, 2019 0.6100 0.6200 0.5900 0.5900 7,187,036 -0.02(-2.48%)
Aug 16, 2019 0.5800 0.6220 0.5420 0.6050 9,208,300 +0.02(+3.88%)
Aug 15, 2019 0.6400 0.6535 0.5609 0.5824 14,442,961 +0.01(+2.18%)
Aug 14, 2019 0.5729 0.5793 0.5452 0.5700 12,614,869 -0.03(-4.92%)
Aug 13, 2019 0.5900 0.6397 0.5301 0.5995 15,126,497 +0.01(+1.59%)
Aug 12, 2019 0.6063 0.6100 0.5900 0.5901 4,666,785 -0.01(-1.67%)
Aug 09, 2019 0.6663 0.6663 0.6000 0.6001 8,356,000 -0.09(-13.03%)
Aug 08, 2019 0.6500 0.6900 0.6300 0.6900 8,376,908 +0.05(+8.46%)
Aug 07, 2019 0.6400 0.6465 0.6200 0.6362 5,728,699 -0.01(-1.59%)
Aug 06, 2019 0.6800 0.6800 0.6100 0.6465 8,160,750 -0.04(-5.23%)
Aug 05, 2019 0.7200 0.7300 0.6531 0.6822 12,803,081 -0.04(-5.67%)
Aug 02, 2019 0.7320 0.7427 0.7050 0.7232 8,646,800 -0.00(-0.08%)
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.