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 (%)
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.