JCPI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 46.675 | 0.10 | 0.23% | 46.58 | 46.68 | 46.58 | 9,735 |
Jun 17 2024 | 46.57 | -0.09 | -0.19% | 47.14 | 47.14 | 46.55 | 6,138 |
Jun 14 2024 | 46.66 | -0.02 | -0.04% | 46.90 | 46.90 | 46.66 | 8,561 |
Jun 13 2024 | 46.679 | 0.15 | 0.33% | 46.03 | 46.6801 | 46.03 | 3,083 |
Jun 12 2024 | 46.525 | 0.14 | 0.31% | 46.53 | 46.62 | 46.51 | 35,214 |
Jun 11 2024 | 46.38 | 0.10 | 0.21% | 47.20 | 47.20 | 46.31 | 20,835 |
Jun 10 2024 | 46.2843 | -0.14 | -0.29% | 47.39 | 47.39 | 46.2738 | 9,685 |
Jun 07 2024 | 46.42 | -0.30 | -0.64% | 46.65 | 46.65 | 46.41 | 27,492 |
Jun 06 2024 | 46.72 | -0.03 | -0.06% | 46.62 | 46.75 | 46.62 | 2,835 |
Jun 05 2024 | 46.75 | 0.15 | 0.33% | 46.59 | 46.77 | 46.59 | 24,439 |
Jun 04 2024 | 46.5971 | 0.09 | 0.18% | 46.51 | 46.62 | 46.51 | 5,648 |
Jun 03 2024 | 46.5111 | -0.04 | -0.08% | 46.37 | 46.5111 | 46.37 | 8,208 |
May 31 2024 | 46.55 | 0.15 | 0.33% | 46.71 | 46.71 | 46.53 | 69,998 |
May 30 2024 | 46.3987 | 0.13 | 0.29% | 46.36 | 46.3987 | 46.36 | 2,045 |
May 29 2024 | 46.265 | -0.11 | -0.23% | 46.20 | 46.28 | 46.20 | 2,816 |
May 28 2024 | 46.37 | -0.06 | -0.13% | 46.61 | 46.61 | 46.35 | 2,666 |
May 24 2024 | 46.43 | 0.02 | 0.04% | 46.48 | 46.48 | 46.41 | 4,112 |
May 23 2024 | 46.41 | -0.13 | -0.28% | 46.52 | 46.52 | 46.40 | 28,175 |
May 22 2024 | 46.54 | -0.02 | -0.03% | 46.39 | 46.56 | 46.39 | 3,880 |
May 21 2024 | 46.555 | 0.05 | 0.11% | 46.58 | 46.58 | 46.55 | 2,312 |
May 20 2024 | 46.5055 | -0.04 | -0.10% | 46.48 | 46.5197 | 46.48 | 2,304 |
May 17 2024 | 46.55 | -0.07 | -0.15% | 46.43 | 46.60 | 46.43 | 5,417 |
May 16 2024 | 46.62 | 0.01 | 0.02% | 46.63 | 46.665 | 46.62 | 5,871 |
May 15 2024 | 46.61 | 0.25 | 0.54% | 46.50 | 46.62 | 46.46 | 28,581 |
May 14 2024 | 46.36 | 0.08 | 0.16% | 46.16 | 46.37 | 46.16 | 39,909 |
May 13 2024 | 46.285 | -0.06 | -0.12% | 46.395 | 46.395 | 46.27 | 5,874 |
May 10 2024 | 46.34 | 0.02 | 0.04% | 46.25 | 46.3665 | 46.25 | 21,792 |
May 09 2024 | 46.32 | 0.07 | 0.15% | 46.26 | 46.32 | 46.24 | 184,262 |
May 08 2024 | 46.25 | 0.01 | 0.03% | 46.14 | 46.2563 | 46.14 | 4,147 |
May 07 2024 | 46.236 | -0.02 | -0.05% | 46.42 | 46.42 | 46.236 | 6,254 |
May 06 2024 | 46.26 | 0.02 | 0.05% | 46.22 | 46.27 | 46.22 | 3,720 |
May 03 2024 | 46.2363 | 0.21 | 0.45% | 46.25 | 46.28 | 46.23 | 2,580 |
May 02 2024 | 46.03 | 0.14 | 0.31% | 45.95 | 46.04 | 45.92 | 19,278 |
May 01 2024 | 45.8866 | -0.18 | -0.40% | 45.865 | 45.8901 | 45.81 | 42,052 |
Apr 30 2024 | 46.07 | -0.14 | -0.30% | 46.10 | 46.17 | 46.07 | 28,545 |
Apr 29 2024 | 46.21 | 0.13 | 0.28% | 46.32 | 46.32 | 46.14 | 18,486 |
Apr 26 2024 | 46.08 | 0.04 | 0.09% | 46.03 | 46.11 | 46.03 | 13,879 |
Apr 25 2024 | 46.04 | -0.10 | -0.22% | 46.00 | 46.0501 | 46.00 | 2,789 |
Apr 24 2024 | 46.1397 | 0.00 | 0.00% | 46.05 | 46.164 | 46.05 | 3,959 |
Apr 23 2024 | 46.14 | 0.05 | 0.11% | 45.99 | 46.18 | 45.99 | 30,768 |
Apr 22 2024 | 46.09 | -0.01 | -0.02% | 45.98 | 46.11 | 45.98 | 16,942 |
Apr 19 2024 | 46.1001 | -0.05 | -0.11% | 46.02 | 46.12 | 46.02 | 151,123 |
Apr 18 2024 | 46.15 | 0.05 | 0.11% | 46.02 | 46.15 | 46.01 | 2,818 |
Apr 17 2024 | 46.10 | 0.03 | 0.07% | 46.08 | 46.19 | 46.02 | 12,984 |
Apr 16 2024 | 46.07 | -0.14 | -0.29% | 46.00 | 46.21 | 46.00 | 21,192 |
Apr 15 2024 | 46.205 | -0.06 | -0.13% | 46.17 | 46.24 | 46.11 | 8,419 |
Apr 12 2024 | 46.265 | 0.16 | 0.36% | 46.28 | 46.28 | 46.23 | 2,371 |
Apr 11 2024 | 46.10 | -0.15 | -0.32% | 46.15 | 46.26 | 46.06 | 8,645 |
Apr 10 2024 | 46.2465 | -0.20 | -0.43% | 46.28 | 46.40 | 46.21 | 58,139 |
Apr 09 2024 | 46.445 | 0.04 | 0.09% | 46.50 | 46.55 | 46.445 | 4,251 |
Apr 08 2024 | 46.4055 | -0.10 | -0.21% | 46.33 | 46.4699 | 46.24 | 20,260 |
Apr 05 2024 | 46.5034 | -0.03 | -0.06% | 46.53 | 46.5899 | 46.46 | 8,763 |
Apr 04 2024 | 46.53 | 0.04 | 0.09% | 46.63 | 46.63 | 46.10 | 109,707 |
Apr 03 2024 | 46.49 | 0.03 | 0.06% | 46.28 | 46.56 | 46.28 | 6,076 |
Apr 02 2024 | 46.46 | -0.06 | -0.13% | 46.34 | 46.505 | 46.34 | 29,006 |
Apr 01 2024 | 46.5218 | -0.34 | -0.72% | 46.65 | 46.65 | 46.48 | 8,681 |
Mar 28 2024 | 46.86 | 0.05 | 0.10% | 46.84 | 46.86 | 46.79 | 52,227 |
Mar 27 2024 | 46.815 | 0.04 | 0.09% | 46.88 | 46.88 | 46.74 | 3,646 |
Mar 26 2024 | 46.7745 | 0.02 | 0.04% | 46.775 | 46.8189 | 46.69 | 8,126 |
Mar 25 2024 | 46.7548 | -0.01 | -0.01% | 46.89 | 46.89 | 46.64 | 5,321 |
Mar 22 2024 | 46.76 | 0.14 | 0.30% | 46.75 | 47.00 | 46.75 | 5,558 |