Skip to main content
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 (%)
Mar 29, 2018 3.020 3.020 3.020 0 -0.03(-0.98%)
Mar 28, 2018 2.910 3.100 2.810 3.050 17,531,100 +0.15(+5.17%)
Mar 27, 2018 2.960 3.110 2.875 2.900 14,754,681 -0.05(-1.69%)
Mar 26, 2018 2.950 2.970 2.840 2.950 14,773,351 +0.04(+1.37%)
Mar 23, 2018 3.000 3.040 2.900 2.910 10,640,275 -0.08(-2.68%)
Mar 22, 2018 3.030 3.120 2.935 2.990 14,398,500 -0.06(-1.97%)
Mar 21, 2018 3.030 3.095 3.010 3.050 6,939,550 +0.01(+0.33%)
Mar 20, 2018 3.090 3.110 3.020 3.040 7,929,122 -0.05(-1.62%)
Mar 19, 2018 3.100 3.180 3.010 3.090 13,131,557 -0.03(-0.96%)
Mar 16, 2018 3.040 3.150 3.000 3.120 19,989,216 +0.09(+2.97%)
Mar 15, 2018 3.030 3.090 2.920 3.030 17,395,430 -0.02(-0.66%)
Mar 14, 2018 3.270 3.290 2.990 3.050 24,895,788 -0.23(-7.01%)
Mar 13, 2018 3.190 3.340 3.190 3.280 13,408,029 +0.03(+0.92%)
Mar 12, 2018 3.250 3.330 3.175 3.250 10,607,167 -0.02(-0.61%)
Mar 09, 2018 3.380 3.385 3.150 3.270 24,110,828 -0.05(-1.51%)
Mar 08, 2018 3.620 3.636 3.300 3.320 23,557,150 -0.27(-7.52%)
Mar 07, 2018 3.520 3.590 19,678,364 -0.17(-4.52%)
Mar 06, 2018 3.790 3.800 3.500 3.760 29,942,374 -0.02(-0.53%)
Mar 05, 2018 3.650 3.890 3.650 3.780 19,798,700 +0.07(+1.89%)
Mar 02, 2018 3.430 3.850 3.420 3.710 47,149,644 -0.21(-5.36%)
Mar 01, 2018 4.350 4.360 3.690 3.920 39,284,848 -0.41(-9.47%)
Feb 28, 2018 4.270 4.380 4.150 4.330 20,068,320 +0.12(+2.85%)
Feb 27, 2018 4.360 4.750 4.100 4.210 37,735,764 +0.05(+1.20%)
Feb 26, 2018 4.140 4.250 4.052 4.160 17,196,092 +0.10(+2.46%)
Feb 23, 2018 4.000 4.150 3.920 4.060 18,440,056 +0.12(+3.05%)
Feb 22, 2018 4.020 3.940 10,779,479 +0.09(+2.34%)
Feb 21, 2018 3.890 3.960 3.830 3.850 7,862,310 -0.02(-0.52%)
Feb 20, 2018 3.830 4.050 3.800 3.870 13,472,488 -0.01(-0.26%)
Feb 16, 2018 3.880 3.880 3.880 0 +0.09(+2.37%)
Feb 15, 2018 3.700 3.860 3.670 3.790 13,274,562 +0.10(+2.71%)
Feb 14, 2018 3.530 3.720 3.500 3.690 10,098,107 +0.15(+4.24%)
Feb 13, 2018 3.440 3.620 3.420 3.540 8,041,691 +0.07(+2.02%)
Feb 12, 2018 3.450 3.500 3.330 3.470 9,020,467 +0.04(+1.17%)
Feb 09, 2018 3.410 3.510 3.230 3.430 12,548,046 +0.06(+1.78%)
Feb 08, 2018 3.600 3.710 3.360 3.370 13,613,684 -0.23(-6.39%)
Feb 07, 2018 3.580 3.730 3.530 3.600 15,536,355 +0.02(+0.56%)
Feb 06, 2018 3.350 3.600 3.270 3.580 19,200,676 +0.16(+4.53%)
Feb 05, 2018 3.500 3.650 3.360 3.425 16,735,118 -0.12(-3.25%)
Feb 02, 2018 3.540 3.720 3.520 3.540 11,693,609 -0.07(-1.94%)
Feb 01, 2018 3.660 3.689 3.580 3.610 10,445,007 -0.10(-2.70%)
Jan 31, 2018 3.770 3.800 3.650 3.710 8,577,973 -0.03(-0.80%)
Jan 30, 2018 3.870 3.900 3.700 3.740 9,928,172 -0.13(-3.36%)
Jan 29, 2018 3.860 3.940 3.850 3.870 7,945,068 -0.01(-0.26%)
Jan 26, 2018 3.800 3.945 3.770 3.880 10,063,005 +0.07(+1.84%)
Jan 25, 2018 3.870 3.900 3.680 3.810 11,384,808 -0.06(-1.55%)
Jan 24, 2018 3.970 4.005 3.850 3.870 15,673,860 -0.12(-3.01%)
Jan 23, 2018 3.990 4.020 3.881 3.990 9,397,335 +0.00(+0.00%)
Jan 22, 2018 3.980 3.990 3.840 3.990 11,730,797 +0.00(+0.00%)
Jan 19, 2018 3.900 4.020 3.865 3.990 13,534,948 +0.06(+1.53%)
Jan 18, 2018 3.860 3.950 3.850 3.930 8,327,459 +0.04(+1.03%)
Jan 17, 2018 3.830 3.960 3.780 3.890 14,430,916 +0.03(+0.78%)
Jan 16, 2018 4.090 4.090 3.760 3.860 19,363,300 -0.19(-4.69%)
Jan 12, 2018 4.050 4.050 4.050 0 -0.04(-0.98%)
Jan 11, 2018 3.970 4.138 3.940 4.090 33,755,040 +0.12(+3.02%)
Jan 10, 2018 3.980 3.970 17,113,982 +0.23(+6.15%)
Jan 09, 2018 3.720 3.770 3.650 3.740 12,659,659 +0.03(+0.81%)
Jan 08, 2018 3.670 3.800 3.540 3.710 17,702,752 +0.10(+2.77%)
Jan 05, 2018 3.660 3.685 3.520 3.610 21,607,092 -0.08(-2.17%)
Jan 04, 2018 3.750 3.770 3.385 3.690 45,685,332 -0.01(-0.27%)
Jan 03, 2018 3.650 3.740 3.510 3.700 31,026,284 +0.20(+5.71%)
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.