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 (%)
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%)
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.