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 (%)
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%)
Aug 01, 2019 0.7996 0.8036 0.7201 0.7238 15,960,591 -0.07(-9.01%)
Jul 31, 2019 0.7954 0.8228 0.7851 0.7955 7,579,937 +0.01(+0.70%)
Jul 30, 2019 0.7500 0.8000 0.7200 0.7900 8,699,578 +0.04(+5.26%)
Jul 29, 2019 0.8098 0.8100 0.7500 0.7505 13,310,275 -0.04(-5.00%)
Jul 26, 2019 0.8300 0.8399 0.7720 0.7900 11,245,300 -0.03(-3.41%)
Jul 25, 2019 0.8520 0.8679 0.8100 0.8179 14,274,219 -0.02(-2.11%)
Jul 24, 2019 0.7860 0.8500 0.7629 0.8355 17,859,814 +0.05(+6.20%)
Jul 23, 2019 0.8300 0.8390 0.7800 0.7867 18,203,824 -0.03(-4.18%)
Jul 22, 2019 0.9400 0.9400 0.8100 0.8210 19,711,380 -0.08(-8.44%)
Jul 19, 2019 0.9800 0.9978 0.8800 0.8967 22,407,500 -0.18(-16.97%)
Jul 18, 2019 1.120 1.125 1.070 1.080 3,684,752 -0.06(-5.26%)
Jul 17, 2019 1.130 1.150 1.130 1.140 1,435,745 +0.00(+0.00%)
Jul 16, 2019 1.140 1.170 1.130 1.140 2,838,255 -0.01(-0.87%)
Jul 15, 2019 1.160 1.180 1.140 1.150 2,362,760 -0.01(-0.86%)
Jul 12, 2019 1.150 1.175 1.145 1.160 2,736,800 +0.01(+0.87%)
Jul 11, 2019 1.130 1.170 1.120 1.150 4,840,046 +0.02(+1.77%)
Jul 10, 2019 1.130 1.150 1.110 1.130 3,467,358 +0.00(+0.00%)
Jul 09, 2019 1.130 1.160 1.120 1.130 2,487,148 -0.02(-1.74%)
Jul 08, 2019 1.150 1.180 1.130 1.150 2,833,600 -0.01(-0.86%)
Jul 05, 2019 1.090 1.160 1.080 1.160 5,624,700 +0.05(+4.50%)
Jul 03, 2019 1.100 1.140 1.080 1.110 3,007,800 +0.00(+0.00%)
Jul 02, 2019 1.150 1.160 1.090 1.110 3,897,168 -0.06(-5.13%)
Jul 01, 2019 1.170 1.190 1.150 1.170 4,168,556 +0.03(+2.63%)
Jun 28, 2019 1.110 1.140 1.095 1.140 8,807,200 +0.04(+3.64%)
Jun 27, 2019 1.130 1.130 1.080 1.100 4,736,325 -0.04(-3.51%)
Jun 26, 2019 1.070 1.150 1.050 1.140 6,494,221 +0.07(+6.54%)
Jun 25, 2019 1.090 1.100 1.050 1.070 4,914,555 -0.02(-1.83%)
Jun 24, 2019 1.210 1.220 1.080 1.090 7,204,394 -0.11(-9.17%)
Jun 21, 2019 1.220 1.240 1.180 1.200 15,316,300 -0.02(-1.64%)
Jun 20, 2019 1.230 1.250 1.180 1.220 8,593,545 +0.01(+0.83%)
Jun 19, 2019 1.170 1.220 1.140 1.210 8,276,268 +0.04(+3.42%)
Jun 18, 2019 1.130 1.170 1.120 1.170 7,807,024 +0.05(+4.46%)
Jun 17, 2019 1.130 1.170 1.110 1.120 5,885,887 +0.00(+0.00%)
Jun 14, 2019 1.130 1.170 1.110 1.120 5,398,800 -0.01(-0.88%)
Jun 13, 2019 1.060 1.130 1.060 1.130 4,731,074 +0.07(+6.60%)
Jun 12, 2019 1.030 1.080 1.020 1.060 3,568,157 +0.03(+2.91%)
Jun 11, 2019 1.050 1.100 1.010 1.030 17,688,006 +0.01(+0.98%)
Jun 10, 2019 1.000 1.030 0.9800 1.020 7,735,192 +0.03(+2.79%)
Jun 07, 2019 0.9921 1.020 0.9802 0.9923 9,593,200 -0.01(-0.77%)
Jun 06, 2019 0.9900 1.020 0.9480 1.000 10,027,409 -0.02(-1.96%)
Jun 05, 2019 1.030 1.030 0.9611 1.020 6,496,295 -0.01(-0.97%)
Jun 04, 2019 0.8700 1.030 0.8620 1.030 11,186,801 +0.15(+17.03%)
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.