Quantcast

Historical Stock Prices

JCO 
$9.71
*  
0.02
0.21%
Get JCO Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading JCO now
Exchange:NYSE

Community Rating:
 
 
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-APR-2019 TO 19-JUL-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.
07/19/2019 9.77 9.79 9.71 9.71 44,256
07/18/2019 9.68 9.75 9.68 9.73 51,076
07/17/2019 9.7 9.75 9.7 9.71 27,693
07/16/2019 9.75 9.75 9.67 9.68 40,609
07/15/2019 9.707 9.74 9.66 9.7 23,712
07/12/2019 9.67 9.7327 9.67 9.69 34,056
07/11/2019 9.75 9.75 9.7 9.71 27,549
07/10/2019 9.78 9.78 9.7 9.75 68,840
07/09/2019 9.68 9.779 9.6414 9.7 77,147
07/08/2019 9.61 9.69 9.61 9.64 46,702
07/05/2019 9.68 9.7 9.6 9.6 46,066
07/03/2019 9.66 9.72 9.66 9.67 16,666
07/02/2019 9.64 9.67 9.64 9.67 39,591
07/01/2019 9.69 9.7 9.65 9.65 63,257
06/28/2019 9.85 9.85 9.55 9.55 274,078
06/27/2019 9.78 9.84 9.73 9.77 67,535
06/26/2019 9.77 9.87 9.77 9.87 23,766
06/25/2019 9.79 9.81 9.75 9.78 39,912
06/24/2019 9.79 9.88 9.79 9.8 26,886
06/21/2019 9.8 9.85 9.78 9.82 24,055
06/20/2019 9.87 9.9 9.81 9.82 36,861
06/19/2019 9.81 9.89 9.7999 9.86 26,600
06/18/2019 9.78 9.93 9.78 9.85 69,994
06/17/2019 9.809 9.85 9.75 9.78 25,663
06/14/2019 9.72 9.89 9.72 9.89 36,904
06/13/2019 9.8 9.829 9.761 9.78 26,649
06/12/2019 9.8 9.82 9.76 9.82 22,939
06/11/2019 9.8 9.829 9.8 9.8088 16,081
06/10/2019 9.8 9.829 9.8 9.8 12,614
06/07/2019 9.7887 9.83 9.7887 9.8299 6,041
06/06/2019 9.74 9.83 9.7362 9.82 26,230
06/05/2019 9.67 9.75 9.67 9.75 16,355
06/04/2019 9.64 9.71 9.64 9.67 18,758
06/03/2019 9.71 9.71 9.63 9.63 52,574
05/31/2019 9.61 9.71 9.61 9.71 22,669
05/30/2019 9.63 9.78 9.6 9.64 39,358
05/29/2019 9.78 9.78 9.55 9.57 71,596
05/28/2019 9.7187 9.76 9.6493 9.67 45,498
05/24/2019 9.7 9.79 9.7 9.7 35,042
05/23/2019 9.54 9.7131 9.54 9.7 60,025
05/22/2019 9.7332 9.7606 9.665 9.67 37,890
05/21/2019 9.81 9.83 9.69 9.72 57,048
05/20/2019 9.76 9.88 9.76 9.81 28,521
05/17/2019 9.77 9.8423 9.77 9.8 13,364
05/16/2019 9.87 9.9 9.76 9.77 27,089
05/15/2019 9.92 9.93 9.852 9.88 44,859
05/14/2019 9.76 9.94 9.7553 9.93 72,462
05/13/2019 9.78 9.85 9.78 9.825 20,235
05/10/2019 9.83 9.879 9.768 9.85 13,968
05/09/2019 9.7 9.85 9.6187 9.79 37,463
05/08/2019 9.78 9.89 9.74 9.75 56,945
05/07/2019 9.86 9.86 9.75 9.78 37,437
05/06/2019 9.8 9.83 9.73 9.83 31,680
05/03/2019 9.8 9.88 9.8 9.82 13,446
05/02/2019 9.75 9.85 9.721 9.8 35,084
05/01/2019 9.8 9.8 9.73 9.73 59,173
04/30/2019 9.7 9.76 9.65 9.76 77,611
04/29/2019 9.74 9.74 9.71 9.72 26,991
04/26/2019 9.69 9.7302 9.65 9.666 37,491
04/25/2019 9.7499 9.7725 9.69 9.7 52,048
04/24/2019 9.79 9.79 9.71 9.71 21,377
04/23/2019 9.73 9.76 9.7 9.71 54,810
04/22/2019 9.85 9.85 9.72 9.72 33,353
*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