Quantcast

Select Asset Inc. Corporate Backed Callable Trust Certificates, J.C. Penney Debenture-Backed Series 2006-1, Class A-1 Historical Stock Prices

JBR 
$6.3692
*  
unch
unch
Get JBR Alerts
*Delayed - data as of Jun. 20, 2019 10:18 ET  -  Find a broker to begin trading JBR now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    JBR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:18 N/A N/A N/A 6.3692 0
06/19/2019 6.3692 6.3692 6.3692 6.3692 00
06/18/2019 6.3692 6.3692 6.3692 6.3692 200
06/17/2019 6.1 6.3273 6.1 6.3273 1,700
06/14/2019 6.07 6.1 6.02 6.1 1,224
06/13/2019 6.71 6.71 6.12 6.12 1,440
06/12/2019 6.25 6.25 6.25 6.25 900
06/11/2019 6.28 6.28 6.27 6.27 479
06/10/2019 6.3 6.5687 6.25 6.25 6,548
06/07/2019 5.9826 5.9826 5.9826 5.9826 00
06/06/2019 6 6.21 5.9826 5.9826 3,335
06/05/2019 6 6 6 6 00
06/04/2019 5.75 6.06 5.75 6 6,483
06/03/2019 5.5618 5.5618 5.5618 5.5618 00
05/31/2019 5.6 5.6 5.28 5.5618 986
05/30/2019 5.722 5.722 5.722 5.722 00
05/29/2019 6.39 6.39 5.68 5.722 19,246
05/28/2019 6.3627 6.5399 6.36 6.5399 1,820
05/24/2019 6.69 6.69 6.69 6.69 372
05/23/2019 6.2527 6.2887 6.25 6.25 3,800
05/22/2019 6.5 6.5 6.4 6.5 16,762
05/21/2019 6.52 6.5317 6.5 6.5295 2,906
05/20/2019 6.74 6.74 6.74 6.74 1,700
05/17/2019 6.7637 6.7637 6.73 6.73 375
05/16/2019 6.75 6.9163 6.73 6.9163 2,925
05/15/2019 6.9216 6.9216 6.9216 6.9216 175
05/14/2019 6.9 6.9 6.9 6.9 00
05/13/2019 6.9345 7.0362 6.9 6.9 4,443
05/10/2019 6.747 7.04 6.73 7.04 7,455
05/09/2019 6.6973 6.75 6.6973 6.75 3,165
05/08/2019 6.75 6.75 6.5 6.5 1,191
05/07/2019 6.75 6.75 6.75 6.75 1,020
05/06/2019 6.56 6.56 6.56 6.56 225
05/03/2019 6.5396 6.5396 6.5396 6.5396 00
05/02/2019 6.5396 6.5396 6.5396 6.5396 00
05/01/2019 6.5396 6.5396 6.5396 6.5396 00
04/30/2019 6.58 6.58 6.5396 6.5396 1,205
04/29/2019 6.7073 6.7073 6.6938 6.6938 620
04/26/2019 6.5 6.5 6.5 6.5 00
04/25/2019 6.5 6.5 6.5 6.5 580
04/24/2019 6.45 6.45 6.45 6.45 500
04/23/2019 6.89 6.91 6.6488 6.8 4,175
04/22/2019 6.79 6.8 6.575 6.7 2,256
04/18/2019 6.41 6.4623 6.41 6.4618 6,994
04/17/2019 6.5 6.52 6.42 6.52 2,359
04/16/2019 6.9159 6.9159 6.5 6.52 2,406
04/15/2019 6.7839 6.7839 6.7501 6.7501 266
04/12/2019 6.7501 6.7501 6.7501 6.7501 00
04/11/2019 6.74 6.805 6.74 6.7501 2,755
04/10/2019 6.8674 6.8674 6.5525 6.696 583
04/09/2019 6.74 6.74 6.74 6.74 00
04/08/2019 6.445 6.75 6.445 6.74 3,907
04/05/2019 6.51 6.51 5.92 6.4018 6,254
04/04/2019 6.6 6.6 6.6 6.6 1,055
04/03/2019 6.6 6.6 6.6 6.6 00
04/02/2019 6.82 6.82 6.5129 6.6 2,400
04/01/2019 6.86 6.8788 6.5 6.72 4,497
03/29/2019 6.65 6.7433 6.65 6.7433 1,815
03/28/2019 6.6525 6.6525 6.6525 6.6525 00
03/27/2019 6.6525 6.6525 6.6525 6.6525 00
03/26/2019 6.6525 6.6525 6.6525 6.6525 00
03/25/2019 6.76 6.76 6.6173 6.6525 1,550
03/22/2019 7.3156 7.3156 6.76 6.76 4,244
03/21/2019 7.1261 7.1261 7.1261 7.1261 00
03/20/2019 7.1261 7.1261 7.1261 7.1261 00
03/19/2019 7.14 7.14 7.075 7.1261 5,061
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio