JCPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	46.48	46.58	46.47	46.53	46.53	-0.06%	490,147
Nov 19, 2024	46.59	46.63	46.55	46.56	46.56	0.13%	764,630
Nov 18, 2024	46.42	46.51	46.35	46.50	46.50	0.13%	536,895
Nov 15, 2024	46.34	46.54	46.26	46.44	46.44	-0.04%	568,854
Nov 14, 2024	46.58	46.62	46.42	46.46	46.46	-0.03%	824,043
Nov 13, 2024	46.68	46.68	46.42	46.48	46.48	-0.03%	682,228
Nov 12, 2024	46.60	46.68	46.46	46.49	46.49	-0.58%	555,316
Nov 11, 2024	46.86	46.86	46.69	46.76	46.76	-0.19%	475,007
Nov 8, 2024	46.83	46.93	46.79	46.85	46.85	0.30%	742,344
Nov 7, 2024	46.56	46.76	46.54	46.71	46.71	0.65%	1,384,842
Nov 6, 2024	46.32	46.53	46.29	46.41	46.41	-0.71%	1,012,856
Nov 5, 2024	46.62	46.77	46.51	46.74	46.74	0.19%	772,570
Nov 4, 2024	46.70	46.75	46.57	46.65	46.65	0.37%	744,451
Nov 1, 2024	46.70	46.77	46.45	46.48	46.48	-0.75%	931,716
Oct 31, 2024	46.80	46.91	46.71	46.83	46.63	-0.11%	597,445
Oct 30, 2024	47.03	47.08	46.85	46.88	46.68	-0.06%	602,927
Oct 29, 2024	46.72	46.91	46.69	46.91	46.71	0.10%	549,526
Oct 28, 2024	46.98	46.98	46.78	46.86	46.66	-0.13%	465,583
Oct 25, 2024	47.09	47.12	46.89	46.92	46.72	-0.15%	644,833
Oct 24, 2024	46.98	47.07	46.90	46.99	46.79	0.17%	404,545
Oct 23, 2024	46.96	46.97	46.86	46.91	46.71	-0.28%	488,206
Oct 22, 2024	47.13	47.13	46.97	47.04	46.84	-0.02%	704,557
Oct 21, 2024	47.23	47.25	47.00	47.05	46.85	-0.70%	836,319
Oct 18, 2024	47.40	47.42	47.35	47.38	47.17	0.13%	650,271
Oct 17, 2024	47.41	47.49	47.31	47.32	47.11	-0.46%	770,849
Oct 16, 2024	47.54	47.58	47.52	47.54	47.33	0.18%	628,053
Oct 15, 2024	47.44	47.47	47.40	47.46	47.25	0.33%	396,123
Oct 14, 2024	47.18	47.30	47.17	47.30	47.09	-0.07%	677,067
Oct 11, 2024	47.31	47.38	47.25	47.33	47.12	0.02%	488,762
Oct 10, 2024	47.34	47.34	47.20	47.32	47.11	-0.04%	409,641
Oct 9, 2024	47.42	47.43	47.30	47.34	47.13	-0.25%	461,830
Oct 8, 2024	47.37	47.46	47.32	47.46	47.25	0.14%	468,641
Oct 7, 2024	47.44	47.47	47.37	47.40	47.19	-0.39%	554,292
Oct 4, 2024	47.58	47.67	47.56	47.58	47.37	-0.67%	595,670
Oct 3, 2024	47.99	48.02	47.89	47.90	47.69	-0.41%	364,689
Oct 2, 2024	48.06	48.11	47.97	48.10	47.89	-0.18%	762,310
Oct 1, 2024	48.20	48.27	48.14	48.18	47.97	-0.12%	601,251
Sep 30, 2024	48.31	48.34	48.19	48.24	47.84	-0.17%	1,242,136
Sep 27, 2024	48.28	48.36	48.25	48.32	47.92	0.25%	585,483
Sep 26, 2024	48.25	48.25	48.13	48.20	47.80	-0.02%	608,457
Sep 25, 2024	48.28	48.31	48.20	48.21	47.81	-0.31%	905,717
Sep 24, 2024	48.24	48.37	48.18	48.36	47.96	0.12%	650,196
Sep 23, 2024	48.27	48.35	48.17	48.30	47.90	-0.06%	745,217
Sep 20, 2024	48.29	48.37	48.24	48.33	47.93	-0.08%	573,974
Sep 19, 2024	48.29	48.38	48.26	48.37	47.97	0.02%	586,298
Sep 18, 2024	48.44	48.54	48.34	48.36	47.96	-0.25%	626,895
Sep 17, 2024	48.52	48.54	48.46	48.48	48.07	-0.10%	644,527
Sep 16, 2024	48.44	48.54	48.40	48.53	48.12	0.29%	520,541
Sep 13, 2024	48.38	48.43	48.32	48.39	47.99	0.22%	444,340
Sep 12, 2024	48.34	48.34	48.21	48.29	47.88	-0.09%	1,005,058
Sep 11, 2024	48.28	48.42	48.25	48.33	47.93	-0.01%	803,781
Sep 10, 2024	48.25	48.36	48.19	48.34	47.93	0.28%	593,912
Sep 9, 2024	48.15	48.23	48.07	48.20	47.80	0.14%	649,423
Sep 6, 2024	48.10	48.31	48.00	48.14	47.73	0.16%	565,898
Sep 5, 2024	48.04	48.08	47.93	48.06	47.66	0.25%	441,862
Sep 4, 2024	47.76	47.97	47.74	47.94	47.54	0.43%	661,962
Sep 3, 2024	47.71	47.77	47.67	47.74	47.34	-0.03%	443,955
Aug 30, 2024	47.91	47.92	47.74	47.75	47.15	-0.21%	543,046
Aug 29, 2024	47.83	47.89	47.79	47.85	47.25	-0.15%	513,619
Aug 28, 2024	47.95	47.99	47.91	47.92	47.32	-0.06%	292,298
Aug 27, 2024	47.87	47.97	47.84	47.95	47.35	-0.01%	365,665
Aug 26, 2024	48.05	48.05	47.94	47.96	47.35	-0.03%	285,606
Aug 23, 2024	47.85	47.99	47.81	47.97	47.37	0.38%	345,743
Aug 22, 2024	47.89	47.89	47.73	47.79	47.19	-0.38%	387,923
Aug 21, 2024	47.91	48.04	47.82	47.97	47.37	0.22%	621,843
Aug 20, 2024	47.99	47.99	47.78	47.87	47.26	0.28%	496,588
Aug 19, 2024	47.66	47.77	47.65	47.73	47.13	0.17%	477,155
Aug 16, 2024	47.66	47.67	47.54	47.65	47.05	0.19%	353,262
Aug 15, 2024	47.47	47.58	47.44	47.56	46.96	-0.36%	369,873
Aug 14, 2024	47.67	47.76	47.65	47.73	47.13	0.21%	371,589
Aug 13, 2024	47.60	47.63	47.54	47.63	47.03	0.39%	391,715
Aug 12, 2024	47.39	47.48	47.30	47.45	46.85	0.22%	326,466
Aug 9, 2024	47.42	47.42	47.33	47.34	46.74	0.25%	612,299
Aug 8, 2024	47.19	47.24	47.15	47.22	46.62	-0.17%	283,086
Aug 7, 2024	47.34	47.38	47.22	47.30	46.70	-0.20%	418,823
Aug 6, 2024	47.62	47.62	47.39	47.40	46.80	-0.54%	479,317
Aug 5, 2024	47.87	47.92	47.52	47.65	47.05	-0.06%	387,117
Aug 2, 2024	47.51	47.72	47.46	47.68	47.08	1.04%	328,112
Aug 1, 2024	47.34	47.34	47.13	47.19	46.60	-0.08%	327,802
Jul 31, 2024	47.12	47.23	47.02	47.23	46.44	0.57%	282,192
Jul 30, 2024	46.98	46.99	46.86	46.96	46.17	0.13%	341,277
Jul 29, 2024	46.97	46.97	46.86	46.90	46.11	0.09%	264,086
Jul 26, 2024	46.84	46.87	46.78	46.86	46.08	0.43%	254,678
Jul 25, 2024	46.69	46.76	46.62	46.66	45.88	0.21%	519,923
Jul 24, 2024	46.78	46.78	46.55	46.56	45.78	-0.32%	2,100,085
Jul 23, 2024	46.76	46.79	46.70	46.71	45.93	0.06%	1,016,740
Jul 22, 2024	46.80	46.80	46.63	46.68	45.90	-0.06%	651,375
Jul 19, 2024	46.92	46.92	46.67	46.71	45.93	-0.23%	279,192
Jul 18, 2024	46.88	46.93	46.80	46.82	46.04	-0.23%	298,486
Jul 17, 2024	46.87	47.00	46.80	46.93	46.14	0.02%	873,321
Jul 16, 2024	46.79	47.13	46.77	46.92	46.13	0.39%	1,453,658
Jul 15, 2024	46.80	46.82	46.71	46.74	45.96	-0.28%	333,867
Jul 12, 2024	46.81	46.87	46.72	46.87	46.09	0.28%	311,386
Jul 11, 2024	46.75	46.83	46.72	46.74	45.96	0.52%	631,699
Jul 10, 2024	46.53	46.53	46.44	46.50	45.72	0.09%	348,881
Jul 9, 2024	46.47	46.49	46.35	46.46	45.68	-0.06%	483,345
Jul 8, 2024	46.46	46.52	46.43	46.49	45.71	0.02%	367,943
Jul 5, 2024	46.41	46.50	46.34	46.48	45.70	0.50%	269,056
Jul 3, 2024	46.15	46.31	46.07	46.25	45.48	0.54%	290,520
Jul 2, 2024	46.02	46.03	45.93	46.00	45.23	0.29%	330,077