JCPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.52	46.70	46.49	46.65	46.65	0.41%	500,319
Feb 20, 2025	46.46	46.48	46.42	46.46	46.46	0.17%	740,876
Feb 19, 2025	46.32	46.39	46.28	46.38	46.38	0.12%	729,538
Feb 18, 2025	46.42	46.44	46.31	46.32	46.32	-0.39%	627,681
Feb 14, 2025	46.53	46.57	46.47	46.50	46.50	0.33%	1,070,787
Feb 13, 2025	46.24	46.38	46.23	46.35	46.35	0.60%	883,098
Feb 12, 2025	46.09	46.13	45.99	46.07	46.07	-0.48%	695,536
Feb 11, 2025	46.32	46.32	46.26	46.29	46.29	-0.19%	511,308
Feb 10, 2025	46.42	46.48	46.36	46.38	46.38	-0.01%	617,391
Feb 7, 2025	46.38	46.44	46.32	46.39	46.39	-0.27%	2,518,313
Feb 6, 2025	46.50	46.55	46.45	46.51	46.51	-0.08%	1,284,715
Feb 5, 2025	46.46	46.60	46.46	46.55	46.55	0.47%	2,398,103
Feb 4, 2025	46.17	46.33	46.14	46.33	46.33	0.21%	619,402
Feb 3, 2025	46.30	46.38	46.17	46.23	46.23	-0.39%	958,633
Jan 31, 2025	46.47	46.52	46.32	46.41	46.22	-0.15%	1,387,560
Jan 30, 2025	46.47	46.51	46.42	46.48	46.29	0.19%	754,446
Jan 29, 2025	46.46	46.48	46.28	46.39	46.20	-0.09%	706,425
Jan 28, 2025	46.38	46.44	46.31	46.43	46.24	0.06%	488,461
Jan 27, 2025	46.37	46.43	46.30	46.40	46.21	0.44%	1,233,461
Jan 24, 2025	46.14	46.22	46.07	46.20	46.00	0.14%	712,683
Jan 23, 2025	46.09	46.14	46.06	46.13	45.94	-0.15%	1,761,926
Jan 22, 2025	46.29	46.30	46.16	46.20	46.01	-0.14%	2,157,665
Jan 21, 2025	46.24	46.29	46.20	46.27	46.07	0.33%	663,507
Jan 17, 2025	46.19	46.19	46.08	46.12	45.92	0.01%	430,451
Jan 16, 2025	45.98	46.17	45.92	46.11	45.92	0.24%	510,198
Jan 15, 2025	45.98	46.03	45.92	46.00	45.81	0.88%	583,978
Jan 14, 2025	45.59	45.61	45.54	45.60	45.41	0.09%	699,714
Jan 13, 2025	45.63	45.63	45.51	45.56	45.37	-0.16%	1,180,554
Jan 10, 2025	45.79	45.79	45.58	45.64	45.45	-0.50%	960,072
Jan 8, 2025	45.79	45.89	45.76	45.87	45.68	0.08%	622,033
Jan 7, 2025	45.97	45.97	45.77	45.83	45.64	-0.30%	680,069
Jan 6, 2025	45.99	46.02	45.94	45.97	45.78	-0.11%	644,144
Jan 3, 2025	46.11	46.13	46.00	46.02	45.83	-0.13%	1,684,795
Jan 2, 2025	46.15	46.20	46.01	46.08	45.89	0.02%	659,534
Dec 31, 2024	46.21	46.32	46.02	46.07	45.88	-0.50%	802,639
Dec 30, 2024	46.29	46.33	46.26	46.30	45.91	0.33%	1,494,204
Dec 27, 2024	46.18	46.23	46.12	46.15	45.76	-0.13%	467,333
Dec 26, 2024	46.07	46.22	46.06	46.21	45.82	0.12%	775,092
Dec 24, 2024	46.04	46.17	46.04	46.16	45.77	0.08%	413,942
Dec 23, 2024	46.30	46.30	46.09	46.12	45.73	-0.35%	865,442
Dec 20, 2024	46.29	46.37	46.24	46.28	45.89	0.30%	950,729
Dec 19, 2024	46.19	46.24	46.07	46.14	45.75	-0.33%	1,033,612
Dec 18, 2024	46.63	46.68	46.28	46.30	45.91	-0.72%	861,947
Dec 17, 2024	46.64	46.69	46.61	46.63	46.24	-0.02%	563,283
Dec 16, 2024	46.69	46.69	46.58	46.64	46.25	0.05%	910,809
Dec 13, 2024	46.75	46.78	46.58	46.62	46.23	-0.37%	689,568
Dec 12, 2024	46.90	46.93	46.77	46.79	46.40	-0.38%	476,949
Dec 11, 2024	47.17	47.19	46.95	46.97	46.58	-0.23%	605,980
Dec 10, 2024	47.09	47.11	47.01	47.08	46.69	-0.08%	660,524
Dec 9, 2024	47.19	47.20	47.11	47.12	46.73	-0.25%	524,172
Dec 6, 2024	47.24	47.28	47.16	47.24	46.85	0.23%	468,994
Dec 5, 2024	47.04	47.15	47.02	47.13	46.74	0.04%	620,782
Dec 4, 2024	46.89	47.14	46.87	47.11	46.72	0.32%	1,457,998
Dec 3, 2024	47.09	47.11	46.94	46.96	46.57	-0.17%	682,935
Dec 2, 2024	47.09	47.11	46.88	47.04	46.65	-0.30%	730,449
Nov 29, 2024	47.18	47.21	47.14	47.18	46.59	0.28%	356,286
Nov 27, 2024	47.03	47.09	46.95	47.05	46.46	0.36%	432,865
Nov 26, 2024	46.91	46.92	46.75	46.88	46.29	-0.15%	941,837
Nov 25, 2024	46.88	46.97	46.82	46.95	46.36	0.84%	949,861
Nov 22, 2024	46.59	46.59	46.50	46.56	45.98	0.09%	3,032,582
Nov 21, 2024	46.57	46.63	46.48	46.52	45.94	-0.02%	837,755
Nov 20, 2024	46.48	46.58	46.47	46.53	45.95	-0.06%	490,147
Nov 19, 2024	46.59	46.63	46.55	46.56	45.98	0.13%	764,630
Nov 18, 2024	46.42	46.51	46.35	46.50	45.92	0.13%	536,895
Nov 15, 2024	46.34	46.54	46.26	46.44	45.86	-0.04%	568,854
Nov 14, 2024	46.58	46.62	46.42	46.46	45.88	-0.03%	824,043
Nov 13, 2024	46.68	46.68	46.42	46.48	45.89	-0.03%	682,228
Nov 12, 2024	46.60	46.68	46.46	46.49	45.91	-0.58%	555,316
Nov 11, 2024	46.86	46.86	46.69	46.76	46.18	-0.19%	475,007
Nov 8, 2024	46.83	46.93	46.79	46.85	46.26	0.30%	742,344
Nov 7, 2024	46.56	46.76	46.54	46.71	46.13	0.65%	1,384,842
Nov 6, 2024	46.32	46.53	46.29	46.41	45.83	-0.71%	1,012,856
Nov 5, 2024	46.62	46.77	46.51	46.74	46.16	0.19%	772,570
Nov 4, 2024	46.70	46.75	46.57	46.65	46.07	0.37%	744,451
Nov 1, 2024	46.70	46.77	46.45	46.48	45.90	-0.75%	931,716
Oct 31, 2024	46.80	46.91	46.71	46.83	46.04	-0.11%	597,445
Oct 30, 2024	47.03	47.08	46.85	46.88	46.09	-0.06%	602,927
Oct 29, 2024	46.72	46.91	46.69	46.91	46.12	0.10%	549,526
Oct 28, 2024	46.98	46.98	46.78	46.86	46.07	-0.13%	465,583
Oct 25, 2024	47.09	47.12	46.89	46.92	46.13	-0.15%	644,833
Oct 24, 2024	46.98	47.07	46.90	46.99	46.20	0.17%	404,545
Oct 23, 2024	46.96	46.97	46.86	46.91	46.12	-0.28%	488,206
Oct 22, 2024	47.13	47.13	46.97	47.04	46.25	-0.02%	704,557
Oct 21, 2024	47.23	47.25	47.00	47.05	46.26	-0.70%	836,319
Oct 18, 2024	47.40	47.42	47.35	47.38	46.58	0.13%	650,271
Oct 17, 2024	47.41	47.49	47.31	47.32	46.53	-0.46%	770,849
Oct 16, 2024	47.54	47.58	47.52	47.54	46.74	0.18%	628,053
Oct 15, 2024	47.44	47.47	47.40	47.46	46.66	0.33%	396,123
Oct 14, 2024	47.18	47.30	47.17	47.30	46.50	-0.07%	677,067
Oct 11, 2024	47.31	47.38	47.25	47.33	46.54	0.02%	488,762
Oct 10, 2024	47.34	47.34	47.20	47.32	46.53	-0.04%	409,641
Oct 9, 2024	47.42	47.43	47.30	47.34	46.55	-0.25%	461,830
Oct 8, 2024	47.37	47.46	47.32	47.46	46.66	0.14%	468,641
Oct 7, 2024	47.44	47.47	47.37	47.40	46.60	-0.39%	554,292
Oct 4, 2024	47.58	47.67	47.56	47.58	46.78	-0.67%	595,670
Oct 3, 2024	47.99	48.02	47.89	47.90	47.10	-0.41%	364,689
Oct 2, 2024	48.06	48.11	47.97	48.10	47.29	-0.18%	762,310
Oct 1, 2024	48.20	48.27	48.14	48.18	47.37	-0.12%	601,251
Sep 30, 2024	48.31	48.34	48.19	48.24	47.24	-0.17%	1,242,136
Sep 27, 2024	48.28	48.36	48.25	48.32	47.32	0.25%	585,483