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 (%)
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.