Quantcast

Cabco Tr Jcp 7.625 Common Stock Historical Stock Prices

PFH 
$7.8844
*  
0.0644
0.82%
Get PFH Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading PFH now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    PFH After Hours
 
 
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 20-DEC-2018 TO 20-MAR-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.
16:00 7.96 7.95 7.76 7.8844 1,733
03/20/2019 7.93 7.93 7.75 7.82 5,647
03/19/2019 8.04 8.0409 7.81 7.8806 2,880
03/18/2019 8.09 8.09 8.048 8.048 933
03/15/2019 8.2 8.2005 7.97 8 3,762
03/14/2019 8.0833 8.0833 8.0833 8.0833 140
03/13/2019 8.32 8.32 8.1255 8.18 2,265
03/12/2019 8.22 8.41 8.2112 8.25 7,992
03/11/2019 8.1 8.25 8.09 8.22 8,768
03/08/2019 8.417 8.417 8.01 8.05 5,929
03/07/2019 8.31 8.31 8.16 8.16 1,807
03/06/2019 8.47 8.47 8.1411 8.1928 1,468
03/05/2019 8.32 8.55 8.2523 8.55 4,196
03/04/2019 8.27 8.3939 8.25 8.25 2,654
03/01/2019 8.33 8.4668 8.31 8.45 22,841
02/28/2019 8.2 8.56 7.7663 8.13 42,152
02/27/2019 7.45 7.74 7.33 7.63 21,790
02/26/2019 7.19 7.4929 7.19 7.3793 4,715
02/25/2019 7.15 7.325 7.15 7.2457 1,609
02/22/2019 7.3245 7.3636 7.15 7.15 6,223
02/21/2019 7.52 7.5227 7.256 7.2599 3,230
02/20/2019 7.21 7.21 7.21 7.21 00
02/19/2019 7.42 7.75 7.14 7.21 28,270
02/15/2019 7.26 7.4899 7.26 7.4099 13,740
02/14/2019 7.4 7.5431 7.1419 7.26 14,979
02/13/2019 8.54 8.64 8.16 8.46 25,760
02/12/2019 8.41 8.4629 8.3206 8.4 4,468
02/11/2019 8.57 8.69 8.3632 8.5 8,863
02/08/2019 8.505 8.69 8.5 8.69 4,910
02/07/2019 8.65 8.65 8.51 8.51 3,900
02/06/2019 8.35 8.8 8.35 8.7 19,856
02/05/2019 8.282 8.44 8.28 8.28 8,521
02/04/2019 8.33 8.33 8.169 8.31 1,443
02/01/2019 8.3955 8.3955 8.23 8.33 6,844
01/31/2019 8.07 8.4 8.07 8.4 1,490
01/30/2019 8.092 8.2 8 8.2 2,127
01/29/2019 7.92 8.1284 7.92 8.12 642
01/28/2019 8.057 8.41 8.03 8.03 4,088
01/25/2019 8.1 8.35 8.08 8.09 7,252
01/24/2019 8.087 8.087 8.087 8.087 170
01/23/2019 8 8.1493 7.99 7.99 2,414
01/22/2019 8 8.15 7.87 7.971 9,565
01/18/2019 8.2 8.2246 8.153 8.1807 3,449
01/17/2019 8.33 8.455 8.2 8.2 11,234
01/16/2019 8.7 8.7 8.07 8.58 6,379
01/15/2019 8.75 8.75 8.6 8.6 3,720
01/14/2019 8.4 9 8.4 8.8 14,594
01/11/2019 8.35 8.4701 8.35 8.38 2,375
01/10/2019 8.2348 8.3981 8.16 8.2666 8,371
01/09/2019 7.91 8.4066 7.91 8.34 7,396
01/08/2019 7.9 8.23 7.8248 8 3,233
01/07/2019 7.23 7.83 7.23 7.7 9,862
01/04/2019 7.21 7.2612 7.0128 7.2612 1,850
01/03/2019 7.22 7.22 6.97 6.97 938
01/02/2019 6.8667 7.22 6.8667 7.22 3,344
12/31/2018 7.09 7.2899 6.8268 7.11 9,544
12/28/2018 7.33 7.33 7.02 7.17 9,700
12/27/2018 7.23 7.34 7.01 7.313 6,900
12/26/2018 6.68 7.3 6.68 7.3 21,575
12/24/2018 6.72 6.74 6.6672 6.7 3,125
12/21/2018 6.9 6.9 6.7 6.8 2,553
12/20/2018 7.0465 7.0465 6.79 6.8985 5,775
*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