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 (%)
Nov 30, 2017 3.600 3.690 3.300 3.310 20,907,776 -0.23(-6.50%)
Nov 29, 2017 3.510 3.700 3.500 3.540 21,631,336 +0.04(+1.14%)
Nov 28, 2017 3.370 3.530 3.360 3.500 19,993,042 +0.15(+4.48%)
Nov 27, 2017 3.300 3.450 3.210 3.350 18,443,462 +0.09(+2.76%)
Nov 24, 2017 3.320 3.340 3.230 3.260 8,854,453 +0.02(+0.62%)
Nov 22, 2017 3.200 3.350 3.200 3.240 13,785,576 +0.02(+0.62%)
Nov 21, 2017 3.300 3.335 3.170 3.220 12,200,067 -0.11(-3.30%)
Nov 20, 2017 3.350 3.370 3.220 3.330 14,222,633 +0.04(+1.22%)
Nov 17, 2017 3.200 3.290 3.180 3.290 12,720,677 +0.13(+4.11%)
Nov 16, 2017 3.090 3.200 3.050 3.160 12,060,894 +0.10(+3.27%)
Nov 15, 2017 2.960 3.180 2.895 3.060 10,549,268 +0.08(+2.68%)
Nov 14, 2017 2.950 3.040 2.880 2.980 13,688,447 +0.03(+1.02%)
Nov 13, 2017 3.170 3.300 2.860 2.950 33,093,490 -0.22(-6.94%)
Nov 10, 2017 3.260 3.290 3.020 3.170 54,370,132 +0.42(+15.27%)
Nov 09, 2017 2.530 2.830 2.500 2.750 24,653,682 +0.24(+9.56%)
Nov 08, 2017 2.370 2.570 2.350 2.510 12,533,244 +0.14(+5.91%)
Nov 07, 2017 2.530 2.560 2.350 2.370 14,478,817 -0.16(-6.32%)
Nov 06, 2017 2.390 2.650 2.370 2.530 21,481,086 +0.16(+6.75%)
Nov 03, 2017 2.520 2.680 2.370 2.370 23,621,192 -0.18(-7.06%)
Nov 02, 2017 2.660 2.700 2.460 2.550 31,518,360 -0.11(-4.14%)
Nov 01, 2017 2.830 2.870 2.630 2.660 24,807,334 -0.14(-5.00%)
Oct 31, 2017 2.820 2.870 2.800 2.800 10,422,256 -0.07(-2.44%)
Oct 30, 2017 3.090 3.090 2.803 2.870 39,272,756 -0.25(-8.01%)
Oct 27, 2017 2.790 3.300 2.760 3.120 93,424,664 -0.54(-14.75%)
Oct 26, 2017 3.680 3.690 3.610 3.660 8,793,264 -0.03(-0.81%)
Oct 25, 2017 3.650 3.700 3.550 3.690 9,775,211 +0.03(+0.82%)
Oct 24, 2017 3.780 3.790 3.630 3.660 10,519,162 -0.09(-2.40%)
Oct 23, 2017 3.630 3.780 3.620 3.750 16,537,725 +0.14(+3.88%)
Oct 20, 2017 3.540 3.630 3.520 3.610 9,996,114 +0.12(+3.44%)
Oct 19, 2017 3.480 3.550 3.440 3.490 8,700,583 -0.04(-1.13%)
Oct 18, 2017 3.430 3.550 3.420 3.530 10,522,349 +0.09(+2.62%)
Oct 17, 2017 3.350 3.460 3.350 3.440 11,072,120 +0.05(+1.47%)
Oct 16, 2017 3.390 3.425 3.350 3.390 7,660,623 -0.02(-0.59%)
Oct 13, 2017 3.360 3.480 3.330 3.410 10,525,439 +0.06(+1.79%)
Oct 12, 2017 3.480 3.480 3.310 3.350 23,030,056 -0.13(-3.74%)
Oct 11, 2017 3.520 3.560 3.460 3.480 12,857,074 -0.06(-1.69%)
Oct 10, 2017 3.600 3.617 3.520 3.540 8,848,869 -0.01(-0.28%)
Oct 09, 2017 3.720 3.750 3.550 3.550 11,185,049 -0.16(-4.31%)
Oct 06, 2017 3.590 3.750 3.590 3.710 13,525,418 +0.12(+3.34%)
Oct 05, 2017 3.550 3.680 3.535 3.590 11,692,548 +0.05(+1.41%)
Oct 04, 2017 3.560 3.620 3.530 3.540 10,828,967 -0.05(-1.39%)
Oct 03, 2017 3.610 3.650 3.500 3.590 20,894,768 +0.00(+0.00%)
Oct 02, 2017 3.790 3.790 3.450 3.590 38,545,664 -0.22(-5.77%)
Sep 29, 2017 3.900 3.937 3.770 3.810 12,440,368 -0.10(-2.56%)
Sep 28, 2017 3.980 4.020 3.890 3.910 10,780,170 -0.08(-2.01%)
Sep 27, 2017 3.935 3.990 11,153,121 +0.01(+0.25%)
Sep 26, 2017 3.990 4.020 3.950 3.980 5,752,588 +0.05(+1.27%)
Sep 25, 2017 4.010 4.130 3.910 3.930 11,671,265 -0.08(-2.00%)
Sep 22, 2017 3.920 4.020 3.890 4.010 8,233,425 +0.10(+2.56%)
Sep 21, 2017 3.950 3.990 3.870 3.910 7,926,723 -0.02(-0.51%)
Sep 20, 2017 3.950 3.980 3.900 3.930 14,524,300 -0.04(-1.01%)
Sep 19, 2017 4.190 4.210 3.930 3.970 13,896,010 -0.18(-4.34%)
Sep 18, 2017 4.220 4.280 4.135 4.150 9,309,313 -0.06(-1.43%)
Sep 15, 2017 4.180 4.290 4.170 4.210 15,426,017 -0.02(-0.47%)
Sep 14, 2017 4.260 4.280 4.130 4.230 12,333,702 -0.05(-1.17%)
Sep 13, 2017 4.270 4.340 4.210 4.280 12,954,574 +0.08(+1.90%)
Sep 12, 2017 4.080 4.270 4.050 4.200 15,781,199 +0.14(+3.45%)
Sep 11, 2017 4.050 4.090 3.990 4.060 7,790,819 +0.04(+1.00%)
Sep 08, 2017 4.150 4.150 3.990 4.020 10,853,905 -0.10(-2.43%)
Sep 07, 2017 4.090 4.175 4.065 4.120 11,019,721 +0.02(+0.49%)
Sep 06, 2017 3.920 4.120 3.900 4.100 14,074,409 +0.23(+5.94%)
Sep 05, 2017 3.960 3.990 3.850 3.870 9,869,318 -0.12(-3.01%)
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.