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 (%)
Apr 30, 2019 1.340 1.370 1.290 1.370 9,898,355 +0.04(+3.01%)
Apr 29, 2019 1.360 1.360 1.320 1.330 5,379,764 -0.03(-2.21%)
Apr 26, 2019 1.300 1.370 1.280 1.360 5,354,100 +0.06(+4.62%)
Apr 25, 2019 1.320 1.345 1.280 1.300 4,698,740 -0.02(-1.52%)
Apr 24, 2019 1.310 1.350 1.285 1.320 7,999,499 +0.02(+1.54%)
Apr 23, 2019 1.310 1.315 1.260 1.300 4,873,695 +0.00(+0.00%)
Apr 22, 2019 1.270 1.320 1.260 1.300 7,742,132 +0.03(+2.36%)
Apr 18, 2019 1.300 1.330 1.250 1.270 5,834,300 -0.05(-3.79%)
Apr 17, 2019 1.270 1.370 1.240 1.320 13,073,412 +0.07(+5.60%)
Apr 16, 2019 1.240 1.260 1.200 1.250 6,040,199 +0.01(+0.81%)
Apr 15, 2019 1.270 1.270 1.240 1.240 4,368,188 -0.01(-0.80%)
Apr 12, 2019 1.260 1.290 1.240 1.250 6,389,400 +0.01(+0.81%)
Apr 11, 2019 1.270 1.280 1.230 1.240 10,432,353 -0.02(-1.59%)
Apr 10, 2019 1.330 1.330 1.210 1.260 15,657,302 -0.05(-3.82%)
Apr 09, 2019 1.430 1.440 1.310 1.310 10,907,030 -0.13(-9.03%)
Apr 08, 2019 1.460 1.470 1.400 1.440 8,112,344 -0.02(-1.37%)
Apr 05, 2019 1.460 1.510 1.460 1.460 7,859,800 +0.01(+0.69%)
Apr 04, 2019 1.410 1.460 1.400 1.450 4,739,031 +0.04(+2.84%)
Apr 03, 2019 1.460 1.470 1.390 1.410 5,647,506 -0.04(-2.76%)
Apr 02, 2019 1.460 1.480 1.420 1.450 4,439,372 -0.02(-1.36%)
Apr 01, 2019 1.450 1.490 1.410 1.470 9,284,176 -0.02(-1.34%)
Mar 29, 2019 1.480 1.500 1.410 1.490 11,646,900 +0.02(+1.36%)
Mar 28, 2019 1.500 1.540 1.470 1.470 5,810,072 -0.02(-1.34%)
Mar 27, 2019 1.540 1.590 1.490 1.490 8,152,585 -0.03(-1.97%)
Mar 26, 2019 1.540 1.580 1.510 1.520 5,848,874 +0.00(+0.00%)
Mar 25, 2019 1.530 1.570 1.490 1.520 7,581,792 +0.00(+0.00%)
Mar 22, 2019 1.650 1.660 1.500 1.520 14,397,500 -0.13(-7.88%)
Mar 21, 2019 1.650 1.700 1.635 1.650 7,054,216 +0.01(+0.61%)
Mar 20, 2019 1.690 1.720 1.630 1.640 4,492,597 -0.06(-3.53%)
Mar 19, 2019 1.700 1.710 1.670 1.700 4,847,171 +0.01(+0.59%)
Mar 18, 2019 1.720 1.760 1.650 1.690 7,526,378 -0.01(-0.59%)
Mar 15, 2019 1.840 1.841 1.690 1.700 25,788,998 -0.15(-8.11%)
Mar 14, 2019 1.830 1.860 1.780 1.850 10,060,530 +0.00(+0.00%)
Mar 13, 2019 1.810 1.850 1.780 1.850 9,710,786 +0.02(+1.09%)
Mar 12, 2019 1.830 1.910 1.770 1.830 15,297,409 +0.02(+1.10%)
Mar 11, 2019 1.620 1.830 1.620 1.810 13,093,427 +0.17(+10.37%)
Mar 08, 2019 1.620 1.650 1.580 1.640 7,746,100 +0.00(+0.00%)
Mar 07, 2019 1.660 1.660 1.590 1.640 9,467,505 -0.01(-0.61%)
Mar 06, 2019 1.650 1.720 1.620 1.650 13,014,862 -0.03(-1.79%)
Mar 05, 2019 1.610 1.710 1.570 1.680 18,350,896 +0.11(+7.01%)
Mar 04, 2019 1.530 1.640 1.500 1.570 17,461,400 +0.03(+1.95%)
Mar 01, 2019 1.580 1.610 1.450 1.540 18,041,500 +0.02(+1.32%)
Feb 28, 2019 1.470 1.630 1.455 1.520 63,324,664 +0.28(+22.58%)
Feb 27, 2019 1.240 1.330 1.220 1.240 18,001,740 -0.01(-0.80%)
Feb 26, 2019 1.220 1.260 1.200 1.250 4,652,916 +0.03(+2.46%)
Feb 25, 2019 1.230 1.240 1.200 1.220 6,414,582 -0.01(-0.81%)
Feb 22, 2019 1.220 1.270 1.205 1.230 6,454,400 +0.02(+1.65%)
Feb 21, 2019 1.300 1.310 1.200 1.210 13,113,056 -0.09(-6.92%)
Feb 20, 2019 1.330 1.350 1.280 1.300 9,586,379 -0.03(-2.26%)
Feb 19, 2019 1.320 1.330 1.270 1.330 6,407,575 +0.03(+2.31%)
Feb 15, 2019 1.390 1.400 1.300 1.300 9,061,100 -0.08(-5.80%)
Feb 14, 2019 1.350 1.390 1.310 1.380 6,552,283 +0.01(+0.73%)
Feb 13, 2019 1.290 1.380 1.290 1.370 11,360,966 +0.07(+5.38%)
Feb 12, 2019 1.280 1.320 1.270 1.300 6,626,790 +0.04(+3.17%)
Feb 11, 2019 1.290 1.300 1.250 1.260 5,193,172 -0.01(-0.79%)
Feb 08, 2019 1.340 1.360 1.270 1.270 5,386,500 -0.06(-4.51%)
Feb 07, 2019 1.320 1.370 1.300 1.330 8,536,100 +0.01(+0.76%)
Feb 06, 2019 1.350 1.360 1.290 1.320 6,920,186 -0.03(-2.22%)
Feb 05, 2019 1.340 1.400 1.320 1.350 7,787,159 +0.01(+0.75%)
Feb 04, 2019 1.320 1.340 1.290 1.340 3,996,952 +0.02(+1.52%)
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.