JCPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	46.45	46.50	46.34	46.46	46.46	0.19%	782,570
Jul 15, 2025	46.57	46.57	46.36	46.37	46.37	-0.28%	657,795
Jul 14, 2025	46.51	46.54	46.45	46.50	46.50	-0.02%	644,239
Jul 11, 2025	46.57	46.57	46.49	46.51	46.51	-0.41%	544,504
Jul 10, 2025	46.69	46.72	46.62	46.70	46.70	-	824,840
Jul 9, 2025	46.59	46.71	46.55	46.70	46.70	0.41%	861,081
Jul 8, 2025	46.49	46.52	46.44	46.51	46.51	-0.11%	1,095,026
Jul 7, 2025	46.69	46.69	46.51	46.56	46.56	-0.24%	1,033,525
Jul 3, 2025	46.71	46.73	46.60	46.67	46.67	-0.27%	773,027
Jul 2, 2025	46.73	46.80	46.72	46.80	46.80	-0.12%	852,616
Jul 1, 2025	46.89	46.91	46.78	46.85	46.85	-0.45%	824,845
Jun 30, 2025	47.01	47.09	46.94	47.06	46.87	0.32%	824,551
Jun 27, 2025	46.90	47.01	46.87	46.91	46.72	-0.19%	1,038,861
Jun 26, 2025	46.93	47.01	46.86	47.00	46.81	0.29%	741,120
Jun 25, 2025	46.80	46.87	46.74	46.87	46.68	0.05%	1,185,535
Jun 24, 2025	46.67	46.86	46.65	46.84	46.65	0.32%	860,009
Jun 23, 2025	46.66	46.78	46.62	46.69	46.50	0.28%	604,477
Jun 20, 2025	46.49	46.61	46.45	46.56	46.37	0.04%	571,406
Jun 18, 2025	46.57	46.66	46.48	46.54	46.35	0.08%	532,352
Jun 17, 2025	46.45	46.53	46.39	46.51	46.32	0.30%	718,607
Jun 16, 2025	46.42	46.50	46.36	46.37	46.18	-0.16%	715,487
Jun 13, 2025	46.51	46.51	46.35	46.44	46.25	-0.37%	579,847
Jun 12, 2025	46.57	46.61	46.51	46.61	46.42	0.37%	599,520
Jun 11, 2025	46.38	46.45	46.33	46.44	46.25	0.35%	873,263
Jun 10, 2025	46.34	46.34	46.23	46.28	46.09	0.15%	679,277
Jun 9, 2025	46.15	46.25	46.12	46.21	46.02	0.17%	551,973
Jun 6, 2025	46.19	46.22	46.10	46.13	45.94	-0.51%	763,102
Jun 5, 2025	46.46	46.50	46.35	46.37	46.18	-0.23%	676,799
Jun 4, 2025	46.32	46.48	46.31	46.47	46.28	0.62%	1,056,766
Jun 3, 2025	46.25	46.29	46.15	46.19	46.00	-0.02%	1,009,496
Jun 2, 2025	46.23	46.25	46.13	46.20	46.01	-0.69%	777,383
May 30, 2025	46.41	46.52	46.37	46.52	46.13	0.20%	610,606
May 29, 2025	46.36	46.45	46.33	46.42	46.04	0.37%	1,460,656
May 28, 2025	46.22	46.29	46.17	46.25	45.87	-0.13%	719,390
May 27, 2025	46.23	46.35	46.20	46.31	45.93	0.46%	930,171
May 23, 2025	46.17	46.17	46.05	46.10	45.72	0.13%	485,951
May 22, 2025	45.91	46.05	45.85	46.04	45.66	0.24%	473,035
May 21, 2025	46.07	46.13	45.90	45.93	45.55	-0.63%	1,139,866
May 20, 2025	46.20	46.26	46.13	46.22	45.84	-0.17%	524,043
May 19, 2025	46.06	46.31	46.02	46.30	45.92	-	1,425,956
May 16, 2025	46.41	46.41	46.27	46.30	45.92	0.11%	461,483
May 15, 2025	46.14	46.27	46.09	46.25	45.87	0.48%	514,275
May 14, 2025	46.18	46.18	46.01	46.03	45.65	-0.26%	623,909
May 13, 2025	46.21	46.24	46.10	46.15	45.77	-0.04%	682,994
May 12, 2025	46.20	46.26	46.17	46.17	45.79	-0.32%	475,578
May 9, 2025	46.37	46.41	46.30	46.32	45.94	0.05%	568,366
May 8, 2025	46.54	46.55	46.30	46.30	45.91	-0.51%	473,672
May 7, 2025	46.50	46.58	46.47	46.53	46.15	0.24%	552,584
May 6, 2025	46.31	46.43	46.26	46.42	46.04	0.23%	398,191
May 5, 2025	46.37	46.37	46.24	46.32	45.93	-0.19%	569,858