American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

JCP

JCP Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

JCP historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of JCP by members of U.S. Congress

Politician Type Traded
Brenda L. Lawrence House / D Sale $1,001 - $15,000 Nov 17, 2016
JCP Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
JCP Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
JCP Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in JCP holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by JCP's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for JCP

Quiver Logo

No former government officials on record as having lobbied for JCP

Revolving Door Dashboard
Corporate Lobbying

JCP Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

JCP Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
JCP Income Statement
JCP Balance Sheet
JCP Cash Flow
U.S. Patents

New JCP patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to JCP from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
JCP News

Recent insights relating to JCP

CNBC Recommendations

Recent picks made for JCP stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in JCP

JCP Analyst Ratings

JCP Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
JCP Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $JCP stock a Buy, Sell, or Hold?

  • What is the price target for $JCP stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

JCP Top Shareholders
Shareholder
Shares Held
JCP Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $JCP stock?

  • Who owns the most shares of $JCP stock?

  • What funds own $JCP stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

JCP Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view JCP Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About JCP

No description available

JCP (JCP) Historical Stock Prices

JCP (JCP) closed at $0.1819 on May 18, 2020. Over the past year its adjusted close ranged from $0.1545 to $1.25. Daily prices go back to January 2, 2014, 1,605 trading days in all.

  • 1 month-34.78%
  • 3 months-74.41%
  • Year to date-83.76%
  • 1 year-84.04%
  • 3 years-96.01%
  • 5 years-97.90%
  • Max-97.95%
See every congressional and insider trade on the JCP price chart

Quiver Premium charts JCP's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
May 18, 2020 0.1670 0.2363 0.1654 0.1819 0.1819 170,974,455
May 15, 2020 0.1949 0.3100 0.1695 0.2363 0.2363 294,794,198
May 14, 2020 0.2013 0.2080 0.1700 0.1949 0.1949 70,243,976
May 13, 2020 0.2990 0.3000 0.2069 0.2228 0.2228 198,471,210
May 12, 2020 0.1512 0.2255 0.1401 0.1989 0.1989 81,628,041
May 11, 2020 0.1650 0.1660 0.1500 0.1545 0.1545 38,750,626
May 8, 2020 0.2010 0.2020 0.1622 0.1700 0.1700 46,780,448
May 7, 2020 0.1915 0.1928 0.1700 0.1880 0.1880 19,054,461
May 6, 2020 0.2184 0.2190 0.1856 0.1856 0.1856 27,078,009
May 5, 2020 0.2373 0.2374 0.2110 0.2131 0.2131 20,702,869
May 4, 2020 0.2400 0.2498 0.2335 0.2392 0.2392 13,336,740
May 1, 2020 0.2510 0.2525 0.2400 0.2409 0.2409 15,505,408
Apr 30, 2020 0.2600 0.2614 0.2500 0.2540 0.2540 13,334,685
Apr 29, 2020 0.2790 0.2800 0.2518 0.2600 0.2600 15,862,986
Apr 28, 2020 0.2600 0.2950 0.2522 0.2790 0.2790 30,055,815
Apr 27, 2020 0.2400 0.2572 0.2350 0.2515 0.2515 22,212,915
Apr 24, 2020 0.2330 0.2590 0.2300 0.2440 0.2440 22,916,466
Apr 23, 2020 0.2300 0.2897 0.2300 0.2750 0.2750 25,009,015
Apr 22, 2020 0.2990 0.2990 0.2411 0.2500 0.2500 15,013,509
Apr 21, 2020 0.2500 0.2625 0.2333 0.2600 0.2600 8,590,030
Apr 20, 2020 0.2600 0.2634 0.2500 0.2501 0.2501 9,493,213
Apr 17, 2020 0.2600 0.2808 0.2350 0.2789 0.2789 25,137,513
Apr 16, 2020 0.2400 0.2580 0.2350 0.2496 0.2496 15,582,887
Apr 15, 2020 0.2100 0.2950 0.2010 0.2326 0.2326 46,980,990
Apr 14, 2020 0.3330 0.3545 0.3100 0.3200 0.3200 13,372,522
Apr 13, 2020 0.3480 0.3480 0.3200 0.3288 0.3288 3,744,887
Apr 9, 2020 0.3500 0.3700 0.3312 0.3417 0.3417 9,055,295
Apr 8, 2020 0.3400 0.3450 0.3180 0.3251 0.3251 5,041,368
Apr 7, 2020 0.3600 0.3666 0.3180 0.3213 0.3213 12,007,422
Apr 6, 2020 0.2999 0.3269 0.2850 0.3200 0.3200 9,772,289
Apr 3, 2020 0.2900 0.3000 0.2601 0.2704 0.2704 8,117,380
Apr 2, 2020 0.3250 0.3279 0.2950 0.2965 0.2965 7,849,729
Apr 1, 2020 0.3500 0.3600 0.3100 0.3270 0.3270 9,711,553
Mar 31, 2020 0.3750 0.3881 0.3600 0.3600 0.3600 6,070,202
Mar 30, 2020 0.3900 0.3900 0.3602 0.3667 0.3667 5,626,910
Mar 27, 2020 0.4000 0.4099 0.3810 0.3840 0.3840 5,949,729
Mar 26, 2020 0.4100 0.4154 0.3916 0.4000 0.4000 9,572,192
Mar 25, 2020 0.4500 0.4500 0.4070 0.4150 0.4150 7,705,537
Mar 24, 2020 0.4202 0.4400 0.4102 0.4394 0.4394 6,579,347
Mar 23, 2020 0.4400 0.4400 0.3900 0.3999 0.3999 9,084,005
Mar 20, 2020 0.4886 0.4980 0.4100 0.4492 0.4492 14,556,191
Mar 19, 2020 0.4125 0.5300 0.4072 0.5007 0.5007 7,555,263
Mar 18, 2020 0.4882 0.4901 0.3750 0.4069 0.4069 9,704,659
Mar 17, 2020 0.5300 0.5500 0.4672 0.5140 0.5140 8,859,953
Mar 16, 2020 0.4200 0.5750 0.4000 0.5358 0.5358 9,389,422
Mar 13, 2020 0.4700 0.6000 0.4252 0.6000 0.6000 12,197,188
Mar 12, 2020 0.4330 0.4338 0.3581 0.4101 0.4101 12,997,334
Mar 11, 2020 0.5523 0.5700 0.5000 0.5001 0.5001 8,267,571
Mar 10, 2020 0.5800 0.6050 0.5601 0.5690 0.5690 7,987,815
Mar 9, 2020 0.5756 0.6063 0.5462 0.5902 0.5902 9,756,093
Mar 6, 2020 0.6060 0.6400 0.6000 0.6050 0.6050 8,097,648
Mar 5, 2020 0.6500 0.6500 0.6110 0.6217 0.6217 6,882,752
Mar 4, 2020 0.6700 0.6879 0.6411 0.6499 0.6499 5,559,655
Mar 3, 2020 0.6800 0.6800 0.6371 0.6609 0.6609 7,055,867
Mar 2, 2020 0.6711 0.6999 0.6300 0.6929 0.6929 9,289,053
Feb 28, 2020 0.7000 0.7000 0.6302 0.6900 0.6900 8,580,053
Feb 27, 2020 0.7200 0.7220 0.6200 0.6927 0.6927 16,595,089
Feb 26, 2020 0.7000 0.7301 0.7000 0.7290 0.7290 11,095,989
Feb 25, 2020 0.6900 0.7100 0.6758 0.6961 0.6961 9,806,202
Feb 24, 2020 0.7046 0.7046 0.6711 0.6926 0.6926 9,634,103
Feb 21, 2020 0.7839 0.7898 0.7073 0.7150 0.7150 8,532,679
Feb 20, 2020 0.7102 0.7900 0.7060 0.7693 0.7693 8,762,967
Feb 19, 2020 0.7010 0.7350 0.7000 0.7126 0.7126 6,053,313
Feb 18, 2020 0.7162 0.7201 0.7000 0.7128 0.7128 8,289,977
Feb 14, 2020 0.7163 0.7400 0.7100 0.7107 0.7107 4,763,212
Feb 13, 2020 0.7400 0.7459 0.7100 0.7153 0.7153 4,358,856
Feb 12, 2020 0.7400 0.7500 0.7210 0.7357 0.7357 6,586,791
Feb 11, 2020 0.7150 0.7288 0.7100 0.7102 0.7102 4,673,236
Feb 10, 2020 0.7019 0.7429 0.7000 0.7101 0.7101 5,561,485
Feb 7, 2020 0.7298 0.7300 0.6900 0.6930 0.6930 6,779,421
Feb 6, 2020 0.7313 0.7399 0.7100 0.7258 0.7258 4,817,298
Feb 5, 2020 0.7400 0.7400 0.7158 0.7293 0.7293 5,363,333
Feb 4, 2020 0.7100 0.7421 0.7100 0.7148 0.7148 4,643,180
Feb 3, 2020 0.7393 0.7400 0.7000 0.7056 0.7056 8,037,491
Jan 31, 2020 0.7800 0.7896 0.7425 0.7450 0.7450 7,333,288
Jan 30, 2020 0.7910 0.8000 0.7647 0.7824 0.7824 3,836,582
Jan 29, 2020 0.8100 0.8200 0.7919 0.8000 0.8000 3,010,991
Jan 28, 2020 0.8000 0.8197 0.7647 0.8039 0.8039 5,570,888
Jan 27, 2020 0.7800 0.7949 0.7600 0.7868 0.7868 5,015,578
Jan 24, 2020 0.8150 0.8150 0.7800 0.7968 0.7968 5,936,465
Jan 23, 2020 0.7900 0.8200 0.7837 0.8141 0.8141 5,956,596
Jan 22, 2020 0.8081 0.8228 0.7800 0.7937 0.7937 7,014,387
Jan 21, 2020 0.8390 0.8410 0.7942 0.8051 0.8051 6,454,822
Jan 17, 2020 0.8611 0.8692 0.8354 0.8491 0.8491 5,620,477
Jan 16, 2020 0.7800 0.8648 0.7500 0.8420 0.8420 14,711,576
Jan 15, 2020 0.8100 0.8200 0.7620 0.7681 0.7681 14,016,951
Jan 14, 2020 0.8600 0.8700 0.7817 0.7999 0.7999 16,697,102
Jan 13, 2020 0.9898 0.9900 0.8200 0.8457 0.8457 24,445,764
Jan 10, 2020 1.08 1.08 1.00 1.01 1.01 8,030,950
Jan 9, 2020 1.18 1.19 1.05 1.07 1.07 14,703,405
Jan 8, 2020 1.18 1.25 1.15 1.20 1.20 9,706,744
Jan 7, 2020 1.12 1.18 1.11 1.18 1.18 7,864,204
Jan 6, 2020 1.08 1.13 1.08 1.12 1.12 4,967,748
Jan 3, 2020 1.10 1.12 1.08 1.10 1.10 4,525,228
Jan 2, 2020 1.12 1.13 1.10 1.12 1.12 4,531,502
Dec 31, 2019 1.10 1.13 1.10 1.12 1.12 6,744,615
Dec 30, 2019 1.13 1.14 1.10 1.11 1.11 5,010,894
Dec 27, 2019 1.14 1.15 1.12 1.14 1.14 5,505,142
Dec 26, 2019 1.10 1.15 1.10 1.15 1.15 6,565,711
Dec 24, 2019 1.10 1.11 1.08 1.10 1.10 2,946,819
Dec 23, 2019 1.08 1.11 1.07 1.10 1.10 5,772,714
Dec 20, 2019 1.09 1.10 1.04 1.08 1.08 10,099,908
Dec 19, 2019 1.08 1.09 1.07 1.09 1.09 3,673,221
Dec 18, 2019 1.04 1.09 1.04 1.06 1.06 6,491,249
Dec 17, 2019 1.10 1.11 1.04 1.06 1.06 10,552,249
Dec 16, 2019 1.11 1.13 1.09 1.10 1.10 5,263,501
Dec 13, 2019 1.14 1.15 1.10 1.11 1.11 4,981,349
Dec 12, 2019 1.12 1.15 1.11 1.13 1.13 3,762,460
Dec 11, 2019 1.17 1.17 1.12 1.13 1.13 4,107,659
Dec 10, 2019 1.15 1.17 1.14 1.17 1.17 3,234,056
Dec 9, 2019 1.10 1.16 1.10 1.14 1.14 5,011,483
Dec 6, 2019 1.10 1.14 1.10 1.13 1.13 11,246,041
Dec 5, 2019 1.13 1.17 1.08 1.10 1.10 9,997,667
Dec 4, 2019 1.12 1.16 1.12 1.14 1.14 5,375,306
Dec 3, 2019 1.11 1.14 1.09 1.13 1.13 3,471,663
Dec 2, 2019 1.15 1.15 1.09 1.10 1.10 6,149,814
Nov 29, 2019 1.13 1.15 1.12 1.13 1.13 2,741,268
Nov 27, 2019 1.18 1.20 1.11 1.11 1.11 7,636,646
Nov 26, 2019 1.15 1.20 1.15 1.17 1.17 7,513,931
Nov 25, 2019 1.10 1.17 1.09 1.15 1.15 8,827,926
Nov 22, 2019 1.08 1.12 1.07 1.10 1.10 6,240,201
Nov 21, 2019 1.14 1.14 1.05 1.08 1.08 8,294,283
Nov 20, 2019 1.08 1.14 1.06 1.11 1.11 8,187,254
Nov 19, 2019 1.06 1.10 1.01 1.07 1.07 6,429,961
Nov 18, 2019 1.15 1.17 1.06 1.06 1.06 10,300,212
Nov 15, 2019 1.23 1.23 1.14 1.17 1.17 28,509,204
Nov 14, 2019 1.10 1.16 1.08 1.10 1.10 8,983,052
Nov 13, 2019 1.15 1.17 1.05 1.09 1.09 9,000,461
Nov 12, 2019 1.06 1.15 1.06 1.14 1.14 12,078,034
Nov 11, 2019 1.02 1.10 1.02 1.08 1.08 15,513,522
Nov 8, 2019 1.03 1.05 1.02 1.03 1.03 2,894,467
Nov 7, 2019 1.02 1.05 1.02 1.04 1.04 3,328,296
Nov 6, 2019 1.05 1.06 1.00 1.02 1.02 5,540,568
Nov 5, 2019 1.01 1.06 1.01 1.05 1.05 6,988,002
Nov 4, 2019 1.03 1.06 1.01 1.01 1.01 6,554,244
Nov 1, 2019 1.01 1.04 1.00 1.03 1.03 4,673,286
Oct 31, 2019 0.9975 1.01 0.9500 1.00 1.00 5,553,375
Oct 30, 2019 1.01 1.03 0.9985 1.01 1.01 4,332,526
Oct 29, 2019 1.01 1.04 1.00 1.03 1.03 3,129,741
Oct 28, 2019 1.02 1.05 1.01 1.02 1.02 2,771,258
Oct 25, 2019 1.05 1.06 1.00 1.01 1.01 6,972,495
Oct 24, 2019 1.06 1.08 1.05 1.06 1.06 4,072,640
Oct 23, 2019 1.04 1.10 1.04 1.06 1.06 7,438,982
Oct 22, 2019 1.01 1.08 0.9901 1.07 1.07 6,851,247
Oct 21, 2019 1.01 1.02 0.9786 1.02 1.02 3,443,243
Oct 18, 2019 1.01 1.02 0.9800 1.00 1.00 5,179,411
Oct 17, 2019 1.03 1.06 0.9900 1.01 1.01 6,564,192
Oct 16, 2019 1.01 1.03 1.00 1.02 1.02 2,940,379
Oct 15, 2019 0.9948 1.04 0.9948 1.01 1.01 3,878,490
Oct 14, 2019 1.00 1.02 0.9800 0.9919 0.9919 3,448,307
Oct 11, 2019 0.9800 1.03 0.9800 1.00 1.00 7,171,198
Oct 10, 2019 0.9900 1.01 0.9622 0.9745 0.9745 2,743,823
Oct 9, 2019 0.9980 1.01 0.9618 0.9884 0.9884 4,634,019
Oct 8, 2019 0.9800 0.9980 0.9499 0.9622 0.9622 7,136,368
Oct 7, 2019 0.9314 1.03 0.9259 1.01 1.01 9,972,019
Oct 4, 2019 0.9400 0.9600 0.9000 0.9169 0.9169 4,992,807
Oct 3, 2019 0.8641 0.9479 0.8641 0.9439 0.9439 6,455,878
Oct 2, 2019 0.8840 0.8940 0.8500 0.8900 0.8900 5,517,331
Oct 1, 2019 0.9100 0.9300 0.8600 0.8600 0.8600 8,796,781
Sep 30, 2019 0.8980 0.9100 0.8750 0.8889 0.8889 4,916,251
Sep 27, 2019 0.8770 0.9080 0.8600 0.9000 0.9000 7,242,004
Sep 26, 2019 0.8975 0.8990 0.8432 0.8584 0.8584 6,259,552
Sep 25, 2019 0.8500 0.8838 0.8331 0.8838 0.8838 7,649,684
Sep 24, 2019 0.9000 0.9180 0.8400 0.8411 0.8411 10,231,951
Sep 23, 2019 0.9400 0.9500 0.8606 0.9033 0.9033 10,460,499
Sep 20, 2019 0.8388 0.9600 0.8101 0.9500 0.9500 27,813,062
Sep 19, 2019 0.8521 0.8600 0.8000 0.8100 0.8100 14,626,329
Sep 18, 2019 0.8703 0.8895 0.8300 0.8415 0.8415 13,382,087
Sep 17, 2019 0.9740 0.9740 0.8410 0.8866 0.8866 18,069,901
Sep 16, 2019 0.9791 0.9841 0.9102 0.9430 0.9430 12,353,307
Sep 13, 2019 1.10 1.10 0.9600 0.9701 0.9701 18,232,253
Sep 12, 2019 1.25 1.25 1.04 1.11 1.11 30,089,297
Sep 11, 2019 1.06 1.26 1.03 1.25 1.25 39,040,119
Sep 10, 2019 0.8700 1.02 0.8622 1.01 1.01 27,899,352
Sep 9, 2019 0.7900 0.8546 0.7803 0.8482 0.8482 11,900,179
Sep 6, 2019 0.7777 0.8000 0.7640 0.7694 0.7694 7,262,921
Sep 5, 2019 0.7436 0.7795 0.7232 0.7542 0.7542 10,033,977
Sep 4, 2019 0.7276 0.7500 0.7111 0.7195 0.7195 7,187,358
Sep 3, 2019 0.7551 0.7551 0.6851 0.7097 0.7097 6,819,241
Aug 30, 2019 0.7700 0.8199 0.7132 0.7441 0.7441 14,630,338
Aug 29, 2019 0.6835 0.8301 0.6803 0.7256 0.7256 36,816,040
Aug 28, 2019 0.5726 0.6488 0.5690 0.6381 0.6381 12,101,550
Aug 27, 2019 0.5882 0.6000 0.5620 0.5810 0.5810 10,321,189
Aug 26, 2019 0.5700 0.6000 0.5451 0.5716 0.5716 9,766,895
Aug 23, 2019 0.5947 0.5947 0.5460 0.5508 0.5508 12,393,032
Aug 22, 2019 0.6203 0.6390 0.5800 0.5815 0.5815 10,099,413
Aug 21, 2019 0.6500 0.6500 0.6000 0.6011 0.6011 9,623,185
Aug 20, 2019 0.6379 0.6793 0.6042 0.6108 0.6108 11,512,042
Aug 19, 2019 0.6126 0.6200 0.5863 0.5918 0.5918 7,217,703
Aug 16, 2019 0.5800 0.6220 0.5420 0.6050 0.6050 9,208,319
Aug 15, 2019 0.6400 0.6535 0.5609 0.5824 0.5824 14,444,460
Aug 14, 2019 0.5701 0.5793 0.5452 0.5700 0.5700 12,618,424
Aug 13, 2019 0.5900 0.6397 0.5301 0.5995 0.5995 15,131,997
Aug 12, 2019 0.6063 0.6100 0.5803 0.5901 0.5901 5,493,620
Aug 9, 2019 0.6663 0.6663 0.6000 0.6001 0.6001 8,356,000
Aug 8, 2019 0.6478 0.6950 0.6310 0.6941 0.6941 8,413,171
Aug 7, 2019 0.6400 0.6465 0.6200 0.6362 0.6362 5,735,669
Aug 6, 2019 0.6800 0.6800 0.6100 0.6465 0.6465 8,161,890
Aug 5, 2019 0.7200 0.7300 0.6531 0.6822 0.6822 12,803,083
Aug 2, 2019 0.7320 0.7427 0.7050 0.7232 0.7232 8,646,872
Aug 1, 2019 0.7996 0.8036 0.7201 0.7238 0.7238 16,010,590
Jul 31, 2019 0.7954 0.8228 0.7851 0.7955 0.7955 7,579,938
Jul 30, 2019 0.7500 0.7990 0.7200 0.7914 0.7914 8,702,478
Jul 29, 2019 0.8098 0.8100 0.7500 0.7505 0.7505 13,316,275
Jul 26, 2019 0.8300 0.8399 0.7720 0.7900 0.7900 11,245,395
Jul 25, 2019 0.8520 0.8679 0.8100 0.8179 0.8179 14,274,219
Jul 24, 2019 0.7860 0.8500 0.7629 0.8355 0.8355 17,861,977
Jul 23, 2019 0.8300 0.8390 0.7800 0.7867 0.7867 18,205,123
Jul 22, 2019 0.9400 0.9400 0.8100 0.8179 0.8179 19,717,880
Jul 19, 2019 0.9800 0.9978 0.8800 0.8967 0.8967 22,407,502
Jul 18, 2019 1.12 1.12 1.07 1.08 1.08 3,684,971
Jul 17, 2019 1.13 1.15 1.13 1.14 1.14 1,436,246
Jul 16, 2019 1.14 1.17 1.13 1.14 1.14 2,838,255
Jul 15, 2019 1.16 1.18 1.14 1.15 1.15 2,362,760
Jul 12, 2019 1.15 1.18 1.15 1.16 1.16 2,736,806
Jul 11, 2019 1.13 1.17 1.12 1.15 1.15 4,840,046
Jul 10, 2019 1.13 1.15 1.11 1.13 1.13 3,467,357
Jul 9, 2019 1.13 1.16 1.12 1.13 1.13 2,487,248
Jul 8, 2019 1.15 1.18 1.13 1.15 1.15 2,833,600
Jul 5, 2019 1.09 1.16 1.08 1.16 1.16 5,624,732
Jul 3, 2019 1.10 1.14 1.08 1.11 1.11 3,007,886
Jul 2, 2019 1.15 1.16 1.09 1.11 1.11 3,897,168
Jul 1, 2019 1.17 1.19 1.15 1.17 1.17 4,168,556
Jun 28, 2019 1.11 1.14 1.09 1.14 1.14 8,807,287
Jun 27, 2019 1.13 1.13 1.08 1.10 1.10 4,736,330
Jun 26, 2019 1.07 1.15 1.05 1.14 1.14 6,494,221
Jun 25, 2019 1.09 1.10 1.05 1.07 1.07 4,916,917
Jun 24, 2019 1.21 1.22 1.08 1.09 1.09 7,206,194
Jun 21, 2019 1.22 1.24 1.18 1.20 1.20 15,316,316
Jun 20, 2019 1.23 1.25 1.18 1.22 1.22 8,593,544
Jun 19, 2019 1.17 1.22 1.14 1.21 1.21 8,277,388
Jun 18, 2019 1.13 1.17 1.12 1.17 1.17 7,807,032
Jun 17, 2019 1.13 1.17 1.11 1.12 1.12 5,885,887
Jun 14, 2019 1.13 1.17 1.11 1.12 1.12 5,398,883
Jun 13, 2019 1.06 1.13 1.06 1.13 1.13 4,731,074
Jun 12, 2019 1.03 1.08 1.02 1.06 1.06 3,568,156
Jun 11, 2019 1.05 1.10 1.01 1.03 1.03 17,693,157
Jun 10, 2019 1.00 1.03 0.9800 1.02 1.02 7,750,192
Jun 7, 2019 0.9921 1.02 0.9802 0.9923 0.9923 9,593,217
Jun 6, 2019 0.9933 1.02 0.9480 1.00 1.00 10,027,489
Jun 5, 2019 1.03 1.03 0.9611 1.02 1.02 6,496,694
Jun 4, 2019 0.8700 1.03 0.8620 1.03 1.03 11,192,703
Jun 3, 2019 0.8500 0.8850 0.8414 0.8801 0.8801 7,414,364
May 31, 2019 0.8600 0.8900 0.8300 0.8500 0.8500 12,916,178
May 30, 2019 0.8300 0.8850 0.8300 0.8802 0.8802 7,371,326
May 29, 2019 0.9000 0.9090 0.8000 0.8311 0.8311 15,934,473
May 28, 2019 0.9130 0.9497 0.9000 0.9000 0.9000 9,284,951
May 24, 2019 0.9300 0.9427 0.9100 0.9332 0.9332 7,235,845
May 23, 2019 0.9900 1.01 0.8800 0.9111 0.9111 20,727,299
May 22, 2019 1.06 1.08 1.00 1.01 1.01 9,053,808
May 21, 2019 1.05 1.08 1.02 1.07 1.07 14,114,085
May 20, 2019 1.15 1.17 1.05 1.15 1.15 19,103,050

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
JCP Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at JCP, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation