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 31, 2020 0.3750 0.3881 0.3600 0.3600 6,068,103 -0.01(-1.83%)
Mar 30, 2020 0.3900 0.3900 0.3602 0.3667 5,622,132 -0.02(-4.51%)
Mar 27, 2020 0.4000 0.4099 0.3810 0.3840 5,949,700 -0.02(-4.00%)
Mar 26, 2020 0.4100 0.4154 0.3916 0.4000 9,572,191 -0.01(-3.61%)
Mar 25, 2020 0.4500 0.4500 0.4070 0.4150 7,701,332 -0.02(-5.55%)
Mar 24, 2020 0.4202 0.4400 0.4102 0.4394 6,578,322 +0.04(+9.88%)
Mar 23, 2020 0.4400 0.4400 0.3900 0.3999 9,045,954 -0.05(-10.98%)
Mar 20, 2020 0.4900 0.4980 0.4100 0.4492 14,556,100 -0.05(-10.29%)
Mar 19, 2020 0.4125 0.5300 0.4072 0.5007 7,555,263 +0.09(+22.12%)
Mar 18, 2020 0.4900 0.4900 0.3800 0.4100 9,700,959 -0.10(-20.23%)
Mar 17, 2020 0.5300 0.5500 0.4672 0.5140 8,850,843 -0.02(-4.07%)
Mar 16, 2020 0.4200 0.5750 0.4000 0.5358 9,389,416 -0.06(-10.70%)
Mar 13, 2020 0.4700 0.6000 0.4252 0.6000 12,197,100 +0.19(+46.34%)
Mar 12, 2020 0.4300 0.4300 0.3600 0.4100 12,997,333 -0.09(-18.02%)
Mar 11, 2020 0.5523 0.5700 0.5000 0.5001 8,267,540 -0.07(-12.11%)
Mar 10, 2020 0.5800 0.6050 0.5601 0.5690 7,987,226 -0.02(-3.56%)
Mar 09, 2020 0.5800 0.6100 0.5500 0.5900 9,755,533 -0.02(-2.48%)
Mar 06, 2020 0.6060 0.6400 0.6000 0.6050 8,097,600 -0.02(-2.42%)
Mar 05, 2020 0.6500 0.6500 0.6100 0.6200 6,874,746 -0.03(-4.60%)
Mar 04, 2020 0.6700 0.6879 0.6411 0.6499 5,558,459 -0.01(-1.53%)
Mar 03, 2020 0.6800 0.6800 0.6400 0.6600 7,050,790 -0.03(-4.75%)
Mar 02, 2020 0.6700 0.6999 0.6300 0.6929 9,289,053 +0.00(+0.42%)
Feb 28, 2020 0.7000 0.7000 0.6302 0.6900 8,580,000 -0.00(-0.39%)
Feb 27, 2020 0.7200 0.7220 0.6200 0.6927 16,585,659 -0.04(-4.98%)
Feb 26, 2020 0.7000 0.7301 0.7000 0.7290 11,061,858 +0.03(+4.73%)
Feb 25, 2020 0.6900 0.7100 0.6758 0.6961 9,788,652 +0.00(+0.51%)
Feb 24, 2020 0.7046 0.7046 0.6711 0.6926 9,614,704 -0.02(-3.13%)
Feb 21, 2020 0.7839 0.7898 0.7073 0.7150 8,532,600 -0.06(-7.14%)
Feb 20, 2020 0.7100 0.7900 0.7100 0.7700 8,743,741 +0.06(+8.06%)
Feb 19, 2020 0.7010 0.7350 0.7000 0.7126 6,053,314 +0.00(+0.37%)
Feb 18, 2020 0.7200 0.7200 0.7000 0.7100 8,289,877 -0.00(-0.10%)
Feb 14, 2020 0.7163 0.7400 0.7100 0.7107 4,763,200 -0.01(-1.29%)
Feb 13, 2020 0.7400 0.7500 0.7100 0.7200 4,358,482 -0.02(-2.13%)
Feb 12, 2020 0.7400 0.7500 0.7210 0.7357 6,584,527 +0.03(+3.59%)
Feb 11, 2020 0.7150 0.7288 0.7100 0.7102 4,672,638 +0.00(+0.01%)
Feb 10, 2020 0.7019 0.7429 0.7000 0.7101 5,561,145 +0.02(+2.47%)
Feb 07, 2020 0.7298 0.7300 0.6900 0.6930 6,779,400 -0.04(-5.07%)
Feb 06, 2020 0.7300 0.7400 0.7100 0.7300 4,814,464 +0.00(+0.10%)
Feb 05, 2020 0.7400 0.7400 0.7158 0.7293 5,362,341 +0.01(+2.03%)
Feb 04, 2020 0.7100 0.7421 0.7100 0.7148 4,641,556 +0.01(+1.30%)
Feb 03, 2020 0.7393 0.7400 0.7000 0.7056 8,017,870 -0.04(-5.29%)
Jan 31, 2020 0.7800 0.7896 0.7425 0.7450 7,333,200 -0.04(-4.78%)
Jan 30, 2020 0.7910 0.8000 0.7647 0.7824 3,835,578 -0.02(-2.20%)
Jan 29, 2020 0.8100 0.8200 0.7900 0.8000 3,010,990 -0.00(-0.49%)
Jan 28, 2020 0.8000 0.8197 0.7647 0.8039 5,570,891 +0.01(+1.76%)
Jan 27, 2020 0.7800 0.7900 0.7600 0.7900 5,012,719 -0.01(-0.85%)
Jan 24, 2020 0.8150 0.8150 0.7800 0.7968 5,936,400 -0.02(-2.13%)
Jan 23, 2020 0.7900 0.8200 0.7837 0.8141 5,956,598 +0.02(+3.05%)
Jan 22, 2020 0.8100 0.8200 0.7800 0.7900 7,012,351 -0.02(-1.88%)
Jan 21, 2020 0.8390 0.8410 0.7942 0.8051 6,452,584 -0.04(-5.18%)
Jan 17, 2020 0.8611 0.8692 0.8354 0.8491 5,620,400 +0.01(+0.84%)
Jan 16, 2020 0.7800 0.8648 0.7500 0.8420 14,701,664 +0.07(+9.35%)
Jan 15, 2020 0.8100 0.8200 0.7600 0.7700 13,999,953 -0.03(-3.74%)
Jan 14, 2020 0.8600 0.8700 0.7817 0.7999 16,692,703 -0.05(-5.89%)
Jan 13, 2020 0.9900 0.9900 0.8200 0.8500 24,441,524 -0.16(-15.84%)
Jan 10, 2020 1.080 1.080 1.000 1.010 8,030,900 -0.06(-5.61%)
Jan 09, 2020 1.180 1.190 1.050 1.070 14,700,917 -0.13(-10.83%)
Jan 08, 2020 1.180 1.250 1.150 1.200 9,706,744 +0.02(+1.69%)
Jan 07, 2020 1.120 1.180 1.110 1.180 7,821,872 +0.06(+5.36%)
Jan 06, 2020 1.080 1.130 1.080 1.120 4,967,584 +0.02(+1.82%)
Jan 03, 2020 1.100 1.120 1.080 1.100 4,525,200 -0.02(-1.79%)
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.