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 (%)
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%)
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.