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 (%)
Sep 28, 2018 1.670 1.700 1.550 1.660 24,361,000 -0.07(-4.05%)
Sep 27, 2018 1.920 1.920 1.720 1.730 14,080,723 -0.17(-8.95%)
Sep 26, 2018 1.910 1.970 1.880 1.900 9,053,678 -0.01(-0.52%)
Sep 25, 2018 1.940 1.990 1.880 1.910 8,835,887 -0.05(-2.55%)
Sep 24, 2018 2.000 2.000 1.900 1.960 11,550,686 -0.06(-2.97%)
Sep 21, 2018 1.990 2.050 1.955 2.020 20,698,702 +0.02(+1.00%)
Sep 20, 2018 2.010 2.020 1.930 2.000 9,637,834 +0.00(+0.00%)
Sep 19, 2018 1.870 2.010 1.850 2.000 17,008,776 +0.13(+6.95%)
Sep 18, 2018 1.900 1.930 1.860 1.870 7,585,428 -0.03(-1.58%)
Sep 17, 2018 1.850 1.950 1.830 1.900 10,189,776 +0.01(+0.53%)
Sep 14, 2018 1.830 1.890 1.810 1.890 9,934,400 +0.04(+2.16%)
Sep 13, 2018 1.850 1.860 1.790 1.850 11,903,659 +0.02(+1.09%)
Sep 12, 2018 1.820 1.850 1.790 1.830 10,084,378 -0.01(-0.54%)
Sep 11, 2018 1.760 1.850 1.730 1.840 11,031,263 +0.08(+4.55%)
Sep 10, 2018 1.770 1.770 1.730 1.760 7,617,050 +0.00(+0.00%)
Sep 07, 2018 1.710 1.770 1.710 1.760 8,689,500 +0.05(+2.92%)
Sep 06, 2018 1.760 1.760 1.710 1.710 8,610,433 -0.03(-1.72%)
Sep 05, 2018 1.760 1.770 1.700 1.740 12,246,915 -0.02(-1.14%)
Sep 04, 2018 1.760 1.770 1.725 1.760 6,774,231 -0.01(-0.56%)
Aug 31, 2018 1.770 1.770 1.770 0 +0.03(+1.72%)
Aug 30, 2018 1.720 1.770 1.710 1.740 9,567,042 +0.01(+0.58%)
Aug 29, 2018 1.800 1.800 1.705 1.730 10,540,885 -0.04(-2.26%)
Aug 28, 2018 1.750 1.810 1.720 1.770 11,902,563 +0.05(+2.91%)
Aug 27, 2018 1.840 1.870 1.710 1.720 16,078,044 -0.11(-6.01%)
Aug 24, 2018 1.780 1.840 1.770 1.830 10,368,300 +0.05(+2.81%)
Aug 23, 2018 1.800 1.800 1.770 1.780 9,518,604 -0.01(-0.56%)
Aug 22, 2018 1.740 1.840 1.690 1.790 18,230,496 +0.07(+4.07%)
Aug 21, 2018 1.670 1.750 1.650 1.720 12,510,209 +0.05(+2.99%)
Aug 20, 2018 1.720 1.750 1.610 1.670 18,367,980 -0.12(-6.70%)
Aug 17, 2018 1.710 1.820 1.600 1.790 46,450,000 +0.03(+1.70%)
Aug 16, 2018 1.950 1.960 1.750 1.760 83,764,056 -0.65(-26.97%)
Aug 15, 2018 2.560 2.580 2.350 2.410 29,230,392 -0.23(-8.71%)
Aug 14, 2018 2.490 2.650 2.460 2.640 17,972,604 +0.18(+7.32%)
Aug 13, 2018 2.450 2.520 2.410 2.460 12,275,759 +0.04(+1.65%)
Aug 10, 2018 2.430 2.470 2.380 2.420 9,403,600 -0.01(-0.41%)
Aug 09, 2018 2.390 2.460 2.360 2.430 12,716,538 +0.05(+2.10%)
Aug 08, 2018 2.390 2.420 2.340 2.380 10,764,306 -0.02(-0.83%)
Aug 07, 2018 2.360 2.450 2.330 2.400 15,575,866 +0.04(+1.69%)
Aug 06, 2018 2.390 2.390 2.310 2.360 10,421,670 -0.02(-0.84%)
Aug 03, 2018 2.370 2.410 2.340 2.380 8,770,500 +0.01(+0.42%)
Aug 02, 2018 2.440 2.450 2.340 2.370 11,605,019 -0.07(-2.87%)
Aug 01, 2018 2.450 2.460 2.410 2.440 4,793,020 -0.01(-0.41%)
Jul 31, 2018 2.450 2.470 2.430 2.450 6,381,687 -0.01(-0.41%)
Jul 30, 2018 2.390 2.465 2.380 2.460 10,132,465 +0.07(+2.93%)
Jul 27, 2018 2.430 2.470 2.310 2.390 18,320,700 -0.04(-1.65%)
Jul 26, 2018 2.400 2.480 2.390 2.430 9,901,464 +0.02(+0.83%)
Jul 25, 2018 2.420 2.420 2.360 2.410 14,034,607 +0.00(+0.00%)
Jul 24, 2018 2.450 2.450 2.410 2.410 15,567,896 -0.04(-1.63%)
Jul 23, 2018 2.470 2.500 2.400 2.450 19,143,064 -0.05(-2.00%)
Jul 20, 2018 2.570 2.615 2.470 2.500 12,464,984 -0.06(-2.34%)
Jul 19, 2018 2.430 2.659 2.430 2.560 29,465,528 +0.11(+4.49%)
Jul 18, 2018 2.390 2.480 2.370 2.450 9,746,876 +0.07(+2.94%)
Jul 17, 2018 2.390 2.430 2.360 2.380 7,732,113 -0.03(-1.24%)
Jul 16, 2018 2.380 2.420 2.360 2.410 5,334,410 +0.03(+1.26%)
Jul 13, 2018 2.390 2.410 2.360 2.380 7,399,912 -0.01(-0.42%)
Jul 12, 2018 2.370 2.400 2.330 2.390 10,746,944 +0.02(+0.84%)
Jul 11, 2018 2.390 2.400 2.330 2.370 9,402,173 -0.03(-1.25%)
Jul 10, 2018 2.390 2.460 2.350 2.400 7,479,287 +0.00(+0.00%)
Jul 09, 2018 2.450 2.458 2.380 2.400 7,344,543 -0.04(-1.64%)
Jul 06, 2018 2.400 2.460 2.390 2.440 7,164,943 +0.05(+2.09%)
Jul 05, 2018 2.350 2.400 2.340 2.390 5,432,076 +0.05(+2.14%)
Jul 03, 2018 2.340 2.340 2.340 0 +0.00(+0.00%)
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.