JCPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	46.21	46.32	46.02	46.07	46.07	-0.50%	802,639
Dec 30, 2024	46.29	46.33	46.26	46.30	46.10	0.33%	1,494,204
Dec 27, 2024	46.18	46.23	46.12	46.15	45.95	-0.13%	467,333
Dec 26, 2024	46.07	46.22	46.06	46.21	46.01	0.12%	775,092
Dec 24, 2024	46.04	46.17	46.04	46.16	45.96	0.08%	413,942
Dec 23, 2024	46.30	46.30	46.09	46.12	45.92	-0.35%	865,442
Dec 20, 2024	46.29	46.37	46.24	46.28	46.08	0.30%	950,729
Dec 19, 2024	46.19	46.24	46.07	46.14	45.94	-0.33%	1,033,612
Dec 18, 2024	46.63	46.68	46.28	46.30	46.10	-0.72%	861,947
Dec 17, 2024	46.64	46.69	46.61	46.63	46.43	-0.02%	563,283
Dec 16, 2024	46.69	46.69	46.58	46.64	46.44	0.05%	910,809
Dec 13, 2024	46.75	46.78	46.58	46.62	46.42	-0.37%	689,568
Dec 12, 2024	46.90	46.93	46.77	46.79	46.59	-0.38%	476,949
Dec 11, 2024	47.17	47.19	46.95	46.97	46.77	-0.23%	605,980
Dec 10, 2024	47.09	47.11	47.01	47.08	46.88	-0.08%	660,524
Dec 9, 2024	47.19	47.20	47.11	47.12	46.92	-0.25%	524,172
Dec 6, 2024	47.24	47.28	47.16	47.24	47.04	0.23%	468,994
Dec 5, 2024	47.04	47.15	47.02	47.13	46.93	0.04%	620,782
Dec 4, 2024	46.89	47.14	46.87	47.11	46.91	0.32%	1,457,998
Dec 3, 2024	47.09	47.11	46.94	46.96	46.76	-0.17%	682,935
Dec 2, 2024	47.09	47.11	46.88	47.04	46.84	-0.30%	730,449
Nov 29, 2024	47.18	47.21	47.14	47.18	46.78	0.28%	356,286
Nov 27, 2024	47.03	47.09	46.95	47.05	46.66	0.36%	432,865
Nov 26, 2024	46.91	46.92	46.75	46.88	46.49	-0.15%	941,837
Nov 25, 2024	46.88	46.97	46.82	46.95	46.56	0.84%	949,861
Nov 22, 2024	46.59	46.59	46.50	46.56	46.17	0.09%	3,032,582
Nov 21, 2024	46.57	46.63	46.48	46.52	46.13	-0.02%	837,755
Nov 20, 2024	46.48	46.58	46.47	46.53	46.14	-0.06%	490,147
Nov 19, 2024	46.59	46.63	46.55	46.56	46.17	0.13%	764,630
Nov 18, 2024	46.42	46.51	46.35	46.50	46.11	0.13%	536,895
Nov 15, 2024	46.34	46.54	46.26	46.44	46.05	-0.04%	568,854
Nov 14, 2024	46.58	46.62	46.42	46.46	46.07	-0.03%	824,043
Nov 13, 2024	46.68	46.68	46.42	46.48	46.08	-0.03%	682,228
Nov 12, 2024	46.60	46.68	46.46	46.49	46.10	-0.58%	555,316
Nov 11, 2024	46.86	46.86	46.69	46.76	46.37	-0.19%	475,007
Nov 8, 2024	46.83	46.93	46.79	46.85	46.46	0.30%	742,344
Nov 7, 2024	46.56	46.76	46.54	46.71	46.32	0.65%	1,384,842
Nov 6, 2024	46.32	46.53	46.29	46.41	46.02	-0.71%	1,012,856
Nov 5, 2024	46.62	46.77	46.51	46.74	46.35	0.19%	772,570
Nov 4, 2024	46.70	46.75	46.57	46.65	46.26	0.37%	744,451
Nov 1, 2024	46.70	46.77	46.45	46.48	46.09	-0.75%	931,716
Oct 31, 2024	46.80	46.91	46.71	46.83	46.24	-0.11%	597,445
Oct 30, 2024	47.03	47.08	46.85	46.88	46.28	-0.06%	602,927
Oct 29, 2024	46.72	46.91	46.69	46.91	46.31	0.10%	549,526
Oct 28, 2024	46.98	46.98	46.78	46.86	46.26	-0.13%	465,583
Oct 25, 2024	47.09	47.12	46.89	46.92	46.32	-0.15%	644,833
Oct 24, 2024	46.98	47.07	46.90	46.99	46.39	0.17%	404,545
Oct 23, 2024	46.96	46.97	46.86	46.91	46.31	-0.28%	488,206
Oct 22, 2024	47.13	47.13	46.97	47.04	46.44	-0.02%	704,557
Oct 21, 2024	47.23	47.25	47.00	47.05	46.45	-0.70%	836,319
Oct 18, 2024	47.40	47.42	47.35	47.38	46.78	0.13%	650,271
Oct 17, 2024	47.41	47.49	47.31	47.32	46.72	-0.46%	770,849
Oct 16, 2024	47.54	47.58	47.52	47.54	46.94	0.18%	628,053
Oct 15, 2024	47.44	47.47	47.40	47.46	46.85	0.33%	396,123
Oct 14, 2024	47.18	47.30	47.17	47.30	46.70	-0.07%	677,067
Oct 11, 2024	47.31	47.38	47.25	47.33	46.73	0.02%	488,762
Oct 10, 2024	47.34	47.34	47.20	47.32	46.72	-0.04%	409,641
Oct 9, 2024	47.42	47.43	47.30	47.34	46.74	-0.25%	461,830
Oct 8, 2024	47.37	47.46	47.32	47.46	46.86	0.14%	468,641
Oct 7, 2024	47.44	47.47	47.37	47.40	46.79	-0.39%	554,292
Oct 4, 2024	47.58	47.67	47.56	47.58	46.98	-0.67%	595,670
Oct 3, 2024	47.99	48.02	47.89	47.90	47.29	-0.41%	364,689
Oct 2, 2024	48.06	48.11	47.97	48.10	47.48	-0.18%	762,310
Oct 1, 2024	48.20	48.27	48.14	48.18	47.57	-0.12%	601,251
Sep 30, 2024	48.31	48.34	48.19	48.24	47.43	-0.17%	1,242,136
Sep 27, 2024	48.28	48.36	48.25	48.32	47.51	0.25%	585,483
Sep 26, 2024	48.25	48.25	48.13	48.20	47.40	-0.02%	608,457
Sep 25, 2024	48.28	48.31	48.20	48.21	47.41	-0.31%	905,717
Sep 24, 2024	48.24	48.37	48.18	48.36	47.55	0.12%	650,196
Sep 23, 2024	48.27	48.35	48.17	48.30	47.49	-0.06%	745,217
Sep 20, 2024	48.29	48.37	48.24	48.33	47.52	-0.08%	573,974
Sep 19, 2024	48.29	48.38	48.26	48.37	47.56	0.02%	586,298
Sep 18, 2024	48.44	48.54	48.34	48.36	47.55	-0.25%	626,895
Sep 17, 2024	48.52	48.54	48.46	48.48	47.67	-0.10%	644,527
Sep 16, 2024	48.44	48.54	48.40	48.53	47.72	0.29%	520,541
Sep 13, 2024	48.38	48.43	48.32	48.39	47.58	0.22%	444,340
Sep 12, 2024	48.34	48.34	48.21	48.29	47.48	-0.09%	1,005,058
Sep 11, 2024	48.28	48.42	48.25	48.33	47.52	-0.01%	803,781
Sep 10, 2024	48.25	48.36	48.19	48.34	47.53	0.28%	593,912
Sep 9, 2024	48.15	48.23	48.07	48.20	47.40	0.14%	649,423
Sep 6, 2024	48.10	48.31	48.00	48.14	47.33	0.16%	565,898
Sep 5, 2024	48.04	48.08	47.93	48.06	47.26	0.25%	441,862
Sep 4, 2024	47.76	47.97	47.74	47.94	47.14	0.43%	661,962
Sep 3, 2024	47.71	47.77	47.67	47.74	46.94	-0.03%	443,955
Aug 30, 2024	47.91	47.92	47.74	47.75	46.75	-0.21%	543,046
Aug 29, 2024	47.83	47.89	47.79	47.85	46.85	-0.15%	513,619
Aug 28, 2024	47.95	47.99	47.91	47.92	46.92	-0.06%	292,298
Aug 27, 2024	47.87	47.97	47.84	47.95	46.95	-0.01%	365,665
Aug 26, 2024	48.05	48.05	47.94	47.96	46.95	-0.03%	285,606
Aug 23, 2024	47.85	47.99	47.81	47.97	46.97	0.38%	345,743
Aug 22, 2024	47.89	47.89	47.73	47.79	46.79	-0.38%	387,923
Aug 21, 2024	47.91	48.04	47.82	47.97	46.97	0.22%	621,843
Aug 20, 2024	47.99	47.99	47.78	47.87	46.86	0.28%	496,588
Aug 19, 2024	47.66	47.77	47.65	47.73	46.73	0.17%	477,155
Aug 16, 2024	47.66	47.67	47.54	47.65	46.65	0.19%	353,262
Aug 15, 2024	47.47	47.58	47.44	47.56	46.57	-0.36%	369,873
Aug 14, 2024	47.67	47.76	47.65	47.73	46.73	0.21%	371,589
Aug 13, 2024	47.60	47.63	47.54	47.63	46.63	0.39%	391,715
Aug 12, 2024	47.39	47.48	47.30	47.45	46.45	0.22%	326,466
Aug 9, 2024	47.42	47.42	47.33	47.34	46.35	0.25%	612,299