Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J.C. Penney Company Inc (OP: JCPNQ )

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 (%)
Jan 07, 2021 0.1459 0.1459 0 +0.00(+0.00%)
Jan 06, 2021 0.1394 0.1498 0.1385 0.1470 6,349,518 +0.01(+5.76%)
Jan 05, 2021 0.1464 0.1464 0.1365 0.1390 4,124,272 -0.00(-3.34%)
Jan 04, 2021 0.1480 0.1500 0.1400 0.1438 3,872,618 -0.00(-2.51%)
Dec 31, 2020 0.1475 0.1475 0.1475 6,709,269 +0.00(+1.51%)
Dec 30, 2020 0.1361 0.1490 0.1360 0.1453 6,709,269 +0.01(+6.76%)
Dec 29, 2020 0.1465 0.1469 0.1355 0.1361 5,865,062 -0.01(-7.10%)
Dec 28, 2020 0.1510 0.1530 0.1440 0.1465 6,627,885 +0.00(+0.07%)
Dec 24, 2020 0.1520 0.1530 0.1431 0.1464 2,755,800 -0.00(-1.35%)
Dec 23, 2020 0.1500 0.1566 0.1430 0.1484 3,414,827 -0.00(-2.18%)
Dec 22, 2020 0.1529 0.1550 0.1420 0.1517 4,709,609 -0.00(-0.78%)
Dec 21, 2020 0.1571 0.1571 0.1400 0.1529 7,379,122 -0.01(-4.08%)
Dec 18, 2020 0.1530 0.1630 0.1510 0.1594 6,855,700 +0.01(+5.56%)
Dec 17, 2020 0.1399 0.1650 0.1340 0.1510 11,626,259 +0.01(+7.63%)
Dec 16, 2020 0.1500 0.1500 0.1385 0.1403 5,198,977 -0.00(-3.24%)
Dec 15, 2020 0.1520 0.1550 0.1380 0.1450 8,234,556 -0.01(-4.92%)
Dec 14, 2020 0.1682 0.1730 0.1450 0.1525 8,457,783 -0.02(-10.19%)
Dec 11, 2020 0.1890 0.1890 0.1610 0.1698 6,892,600 -0.01(-5.40%)
Dec 10, 2020 0.1810 0.1880 0.1700 0.1795 9,673,848 +0.01(+5.28%)
Dec 09, 2020 0.2200 0.2400 0.1506 0.1705 48,669,740 -0.04(-17.23%)
Dec 08, 2020 0.1750 0.2100 0.1749 0.2060 45,698,712 +0.04(+24.92%)
Dec 07, 2020 0.1199 0.1800 0.1100 0.1649 44,677,176 +0.05(+39.16%)
Dec 04, 2020 0.1206 0.1225 0.1150 0.1185 4,906,900 -0.00(-1.66%)
Dec 03, 2020 0.1220 0.1249 0.1190 0.1205 6,296,041 -0.00(-2.74%)
Dec 02, 2020 0.1200 0.1250 0.1150 0.1239 6,816,640 +0.00(+2.82%)
Dec 01, 2020 0.1249 0.1249 0.1200 0.1205 4,946,369 -0.00(-3.21%)
Nov 30, 2020 0.1250 0.1255 0.1155 0.1245 7,154,448 -0.00(-0.80%)
Nov 27, 2020 0.1299 0.1299 0.1210 0.1255 8,110,300 -0.01(-4.56%)
Nov 25, 2020 0.1421 0.1481 0.1200 0.1315 14,906,800 -0.01(-8.87%)
Nov 24, 2020 0.1151 0.1500 0.1151 0.1443 26,418,656 +0.03(+24.40%)
Nov 23, 2020 0.1261 0.1261 0.1030 0.1160 23,357,404 -0.01(-8.73%)
Nov 20, 2020 0.1661 0.1782 0.0925 0.1271 56,804,500 -0.04(-23.80%)
Nov 19, 2020 0.1800 0.1870 0.1560 0.1668 13,883,845 -0.01(-6.82%)
Nov 18, 2020 0.2200 0.2220 0.1610 0.1790 28,976,824 -0.04(-19.08%)
Nov 17, 2020 0.2155 0.2295 0.2155 0.2212 23,295,624 +0.01(+7.12%)
Nov 16, 2020 0.2054 0.2390 0.2030 0.2065 39,216,968 +0.03(+14.66%)
Nov 13, 2020 0.1333 0.1850 0.1333 0.1801 39,587,400 +0.05(+37.48%)
Nov 12, 2020 0.1150 0.1400 0.1000 0.1310 40,629,424 +0.03(+34.91%)
Nov 11, 2020 0.0890 0.1340 0.0810 0.0971 43,341,660 +0.02(+20.62%)
Nov 10, 2020 0.0850 0.0870 0.0600 0.0805 33,534,132 -0.04(-31.20%)
Nov 09, 2020 0.1279 0.1300 0.1051 0.1170 10,609,109 -0.00(-2.26%)
Nov 06, 2020 0.1246 0.1290 0.1128 0.1197 7,210,400 -0.01(-5.75%)
Nov 05, 2020 0.1255 0.1310 0.1220 0.1270 5,104,706 -0.00(-2.31%)
Nov 04, 2020 0.1350 0.1355 0.1300 0.1300 3,375,002 -0.01(-3.77%)
Nov 03, 2020 0.1409 0.1450 0.1330 0.1351 4,283,652 -0.00(-2.17%)
Nov 02, 2020 0.1299 0.1500 0.1280 0.1381 7,027,901 +0.01(+5.82%)
Oct 30, 2020 0.1494 0.1494 0.1300 0.1305 7,476,900 -0.02(-11.88%)
Oct 29, 2020 0.1450 0.1550 0.1400 0.1481 4,377,138 +0.00(+0.75%)
Oct 28, 2020 0.1500 0.1520 0.1260 0.1470 7,145,498 -0.00(-2.97%)
Oct 27, 2020 0.1410 0.1550 0.1220 0.1515 12,927,285 -0.02(-14.16%)
Oct 26, 2020 0.1807 0.1840 0.1650 0.1765 6,389,520 -0.01(-3.71%)
Oct 23, 2020 0.1920 0.1970 0.1755 0.1833 6,107,800 -0.01(-6.95%)
Oct 22, 2020 0.1967 0.2040 0.1790 0.1970 11,037,205 +0.00(+0.25%)
Oct 21, 2020 0.2199 0.2242 0.1834 0.1965 10,417,812 -0.03(-12.28%)
Oct 20, 2020 0.2399 0.2474 0.1500 0.2240 17,404,372 -0.02(-7.28%)
Oct 19, 2020 0.2480 0.2500 0.2400 0.2416 2,861,978 +0.00(+1.51%)
Oct 16, 2020 0.2290 0.2400 0.2220 0.2380 4,238,800 +0.01(+5.31%)
Oct 15, 2020 0.2290 0.2320 0.2221 0.2260 2,521,159 -0.01(-2.16%)
Oct 14, 2020 0.2350 0.2400 0.2225 0.2310 3,185,317 -0.01(-3.35%)
Oct 13, 2020 0.2440 0.2499 0.2333 0.2390 2,870,769 -0.00(-1.65%)
Oct 12, 2020 0.2488 0.2549 0.2400 0.2430 3,431,673 -0.01(-3.19%)
Oct 09, 2020 0.2599 0.2614 0.2468 0.2510 3,460,400 -0.01(-3.42%)
Oct 08, 2020 0.2615 0.2698 0.2531 0.2599 2,390,095 -0.00(-1.18%)
Oct 07, 2020 0.2600 0.2750 0.2555 0.2630 5,750,021 +0.00(+1.47%)
Oct 06, 2020 0.2590 0.2755 0.2509 0.2592 4,379,337 +0.00(+0.86%)
Oct 05, 2020 0.2548 0.2600 0.2520 0.2570 2,456,532 +0.01(+2.84%)
Oct 02, 2020 0.2344 0.2500 0.2280 0.2499 3,680,600 +0.00(+0.36%)
Oct 01, 2020 0.2685 0.2685 0.2350 0.2490 3,533,309 +0.01(+4.18%)
Sep 30, 2020 0.3088 0.3088 0.2201 0.2390 14,185,294 -0.04(-14.46%)
Sep 29, 2020 0.2710 0.2794 0.2655 0.2794 4,618,844 +0.01(+3.87%)
Sep 28, 2020 0.2675 0.2780 0.2640 0.2690 5,121,073 +0.00(+1.32%)
Sep 25, 2020 0.2640 0.2670 0.2550 0.2655 3,407,200 -0.00(-0.26%)
Sep 24, 2020 0.2550 0.2750 0.2505 0.2662 3,953,880 +0.01(+3.98%)
Sep 23, 2020 0.2749 0.2800 0.2505 0.2560 4,921,304 -0.01(-5.11%)
Sep 22, 2020 0.2560 0.3190 0.2520 0.2698 11,283,195 +0.02(+7.06%)
Sep 21, 2020 0.2705 0.2705 0.2511 0.2520 3,698,713 -0.02(-8.99%)
Sep 18, 2020 0.2699 0.2890 0.2510 0.2769 6,703,800 +0.01(+4.18%)
Sep 17, 2020 0.2815 0.2840 0.2510 0.2658 9,700,704 -0.02(-5.58%)
Sep 16, 2020 0.2900 0.3000 0.2710 0.2815 8,321,197 -0.01(-3.60%)
Sep 15, 2020 0.3380 0.3400 0.2810 0.2920 11,437,999 -0.04(-12.07%)
Sep 14, 2020 0.2900 0.3450 0.2701 0.3321 20,812,422 +0.04(+14.52%)
Sep 11, 2020 0.3196 0.3196 0.2411 0.2900 35,833,100 +0.00(+1.68%)
Sep 10, 2020 0.5510 0.8000 0.2800 0.2852 164,599,984 -0.11(-28.68%)
Sep 09, 2020 0.1896 0.4000 0.1896 0.3999 50,285,896 +0.21(+108.28%)
Sep 08, 2020 0.1900 0.2000 0.1800 0.1920 2,163,634 -0.00(-1.94%)
Sep 04, 2020 0.1900 0.2100 0.1899 0.1958 2,772,600 +0.01(+3.11%)
Sep 03, 2020 0.1850 0.1950 0.0186 0.1899 2,665,361 +0.00(+0.00%)
Sep 02, 2020 0.1999 0.2000 0.1800 0.1899 4,981,558 -0.01(-4.81%)
Sep 01, 2020 0.2100 0.2190 0.1671 0.1995 14,287,670 -0.02(-9.73%)
Aug 31, 2020 0.2812 0.3100 0.1750 0.2210 17,846,724 -0.06(-22.48%)
Aug 28, 2020 0.2777 0.2860 0.2610 0.2851 2,937,300 +0.01(+3.67%)
Aug 27, 2020 0.2750 0.2887 0.2700 0.2750 2,712,402 -0.01(-2.59%)
Aug 26, 2020 0.2861 0.2954 0.2700 0.2823 4,059,627 -0.00(-1.33%)
Aug 25, 2020 0.3020 0.3050 0.2800 0.2861 5,362,421 -0.02(-7.65%)
Aug 24, 2020 0.3230 0.3250 0.3011 0.3098 3,846,385 -0.02(-5.81%)
Aug 21, 2020 0.3350 0.3470 0.3104 0.3289 3,594,600 -0.01(-2.95%)
Aug 20, 2020 0.3520 0.3790 0.3204 0.3389 4,223,072 -0.01(-3.14%)
Aug 19, 2020 0.3070 0.3500 0.3050 0.3499 6,202,096 +0.04(+13.60%)
Aug 18, 2020 0.3250 0.3275 0.3050 0.3080 2,482,621 -0.02(-5.23%)
Aug 17, 2020 0.3480 0.3500 0.3120 0.3250 2,611,805 -0.02(-4.69%)
Aug 14, 2020 0.3400 0.3500 0.3220 0.3410 3,602,400 +0.01(+2.22%)
Aug 13, 2020 0.3350 0.3675 0.3300 0.3336 4,657,376 +0.01(+2.65%)
Aug 12, 2020 0.3587 0.3590 0.2900 0.3250 8,131,663 -0.03(-8.53%)
Aug 11, 2020 0.3650 0.3800 0.3340 0.3553 6,245,674 -0.01(-3.63%)
Aug 10, 2020 0.3502 0.4000 0.3220 0.3687 19,441,400 +0.06(+19.32%)
Aug 07, 2020 0.2850 0.3121 0.2850 0.3090 3,179,400 +0.01(+4.18%)
Aug 06, 2020 0.3100 0.3100 0.2800 0.2966 4,017,804 -0.01(-3.73%)
Aug 05, 2020 0.3068 0.3199 0.3000 0.3081 2,992,095 -0.00(-1.25%)
Aug 04, 2020 0.3007 0.3150 0.3007 0.3120 2,581,242 -0.00(-0.32%)
Aug 03, 2020 0.3200 0.3300 0.3000 0.3130 4,527,089 -0.00(-0.51%)
Jul 31, 2020 0.3150 0.3222 0.3000 0.3146 3,404,500 -0.00(-0.79%)
Jul 30, 2020 0.3300 0.3500 0.2910 0.3171 8,331,412 -0.01(-3.32%)
Jul 29, 2020 0.3130 0.3880 0.2801 0.3280 24,295,948 +0.01(+4.13%)
Jul 28, 2020 0.2901 0.3490 0.2830 0.3150 26,292,640 +0.06(+23.43%)
Jul 27, 2020 0.2560 0.2630 0.2490 0.2552 2,661,056 -0.01(-2.41%)
Jul 24, 2020 0.2601 0.2635 0.2560 0.2615 2,788,100 +0.00(+0.54%)
Jul 23, 2020 0.2620 0.2650 0.2501 0.2601 2,463,534 -0.00(-0.15%)
Jul 22, 2020 0.2600 0.2689 0.2555 0.2605 2,027,464 -0.00(-1.44%)
Jul 21, 2020 0.2501 0.2690 0.2501 0.2643 3,403,694 +0.01(+5.64%)
Jul 20, 2020 0.2739 0.2798 0.2459 0.2502 8,172,199 -0.02(-9.02%)
Jul 17, 2020 0.2700 0.2800 0.2650 0.2750 4,270,800 +0.01(+1.85%)
Jul 16, 2020 0.2800 0.2800 0.2610 0.2700 3,741,234 -0.00(-0.37%)
Jul 15, 2020 0.2659 0.3149 0.2555 0.2710 18,509,806 +0.01(+1.96%)
Jul 14, 2020 0.2600 0.2800 0.2510 0.2658 5,910,335 +0.01(+3.79%)
Jul 13, 2020 0.3050 0.3190 0.2502 0.2561 8,539,475 -0.05(-17.12%)
Jul 10, 2020 0.3000 0.3149 0.3000 0.3090 4,110,900 +0.01(+4.43%)
Jul 09, 2020 0.3250 0.3250 0.2850 0.2959 5,180,355 -0.02(-6.06%)
Jul 08, 2020 0.3201 0.3300 0.3100 0.3150 4,022,704 -0.01(-3.96%)
Jul 07, 2020 0.3299 0.3450 0.3200 0.3280 7,349,408 +0.01(+2.50%)
Jul 06, 2020 0.3400 0.3428 0.3100 0.3200 4,232,406 -0.02(-5.88%)
Jul 02, 2020 0.3300 0.3400 0.3050 0.3400 5,477,900 +0.02(+4.62%)
Jul 01, 2020 0.3500 0.3500 0.3000 0.3250 5,760,214 -0.01(-2.96%)
Jun 30, 2020 0.3449 0.3600 0.3000 0.3349 6,640,456 -0.00(-0.92%)
Jun 29, 2020 0.2720 0.3500 0.2720 0.3380 17,457,520 +0.07(+27.55%)
Jun 26, 2020 0.2699 0.2700 0.2550 0.2650 4,984,600 -0.01(-1.85%)
Jun 25, 2020 0.2750 0.2950 0.2500 0.2700 8,511,331 -0.01(-1.89%)
Jun 24, 2020 0.3050 0.3155 0.2590 0.2752 12,200,477 -0.03(-11.20%)
Jun 23, 2020 0.3300 0.3450 0.3027 0.3099 9,851,075 -0.03(-7.77%)
Jun 22, 2020 0.3400 0.3500 0.3270 0.3360 8,286,264 -0.00(-0.47%)
Jun 19, 2020 0.3210 0.3512 0.3206 0.3376 11,256,600 +0.02(+5.50%)
Jun 18, 2020 0.3352 0.3400 0.3110 0.3200 11,004,340 -0.03(-7.78%)
Jun 17, 2020 0.4001 0.4200 0.3102 0.3470 20,558,076 -0.04(-11.03%)
Jun 16, 2020 0.4250 0.4450 0.3810 0.3900 21,017,972 +0.02(+6.27%)
Jun 15, 2020 0.3310 0.4200 0.3100 0.3670 28,246,624 +0.05(+15.81%)
Jun 12, 2020 0.3659 0.4400 0.3000 0.3169 27,699,500 -0.01(-3.38%)
Jun 11, 2020 0.2700 0.4300 0.2420 0.3280 49,061,928 +0.03(+9.19%)
Jun 10, 2020 0.3800 0.3810 0.2620 0.3004 50,463,140 -0.13(-29.48%)
Jun 09, 2020 0.5700 0.5700 0.4000 0.4260 73,880,856 -0.20(-32.45%)
Jun 08, 2020 0.4080 0.6790 0.3510 0.6306 124,701,200 +0.31(+95.90%)
Jun 05, 2020 0.2269 0.3300 0.2100 0.3219 64,027,000 +0.11(+54.76%)
Jun 04, 2020 0.1965 0.2168 0.1850 0.2080 16,344,598 +0.01(+5.58%)
Jun 03, 2020 0.2300 0.2310 0.1810 0.1970 19,182,916 -0.01(-5.29%)
Jun 02, 2020 0.2300 0.2350 0.1956 0.2080 11,616,812 -0.01(-2.62%)
Jun 01, 2020 0.2199 0.2330 0.1950 0.2136 27,052,560 -0.00(-2.24%)
May 29, 2020 0.1960 0.2199 0.1900 0.2185 42,987,900 +0.03(+13.27%)
May 28, 2020 0.1944 0.2150 0.1900 0.1929 39,587,392 +0.01(+7.05%)
May 27, 2020 0.1785 0.1835 0.1550 0.1802 54,447,912 +0.02(+13.69%)
May 26, 2020 0.1724 0.1770 0.1525 0.1585 21,701,724 -0.00(-0.94%)
May 22, 2020 0.1668 0.1790 0.1505 0.1600 32,471,400 +0.01(+7.24%)
May 21, 2020 0.2200 0.2350 0.1452 0.1492 145,119,392 -0.04(-21.56%)
May 20, 2020 0.1280 0.2080 0.1175 0.1902 93,114,352 +0.08(+69.37%)
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.