|
 NCR Corporation C - [Ticker: NCR] |     | | Last Trade | 27.00 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.87 (+0.97%) | Open | 27.72 | | High | 27.84 | Low | 26.84 | | Volume | 545,849 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 31.59 x 400 - 31.61 x 600 | | Former Close | 27.87 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NCR quotes from 2000-01-01 to 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 942,600 | 46.65 | 48.10 | 46.65 | 47.44 | 00:00:00 | | 2004-04-23 | 558,600 | 47.09 | 47.60 | 46.61 | 47.25 | 00:00:00 | | 2004-04-26 | 539,600 | 47.40 | 47.64 | 46.73 | 46.85 | 00:00:00 | | 2004-04-27 | 748,400 | 46.96 | 47.77 | 46.53 | 46.73 | 00:00:00 | | 2004-04-28 | 801,200 | 46.38 | 46.65 | 45.90 | 46.00 | 00:00:00 | | 2004-04-29 | 1,631,800 | 46.00 | 46.50 | 45.12 | 45.74 | 00:00:00 | | 2004-04-30 | 2,005,000 | 46.25 | 46.50 | 44.50 | 44.69 | 00:00:00 | | 2004-05-03 | 1,462,600 | 44.94 | 45.47 | 44.74 | 45.34 | 00:00:00 | | 2004-05-04 | 1,217,000 | 45.20 | 46.10 | 45.17 | 45.75 | 00:00:00 | | 2004-05-05 | 1,340,000 | 45.53 | 46.46 | 45.30 | 46.27 | 00:00:00 | | 2004-05-06 | 1,108,800 | 45.00 | 45.71 | 45.00 | 45.51 | 00:00:00 | | 2004-05-07 | 1,107,800 | 45.50 | 46.30 | 45.01 | 45.28 | 00:00:00 | | 2004-05-10 | 1,210,000 | 45.26 | 45.89 | 44.92 | 45.42 | 00:00:00 | | 2004-05-11 | 1,525,600 | 45.40 | 46.40 | 45.28 | 46.15 | 00:00:00 | | 2004-05-12 | 1,555,400 | 45.85 | 46.18 | 44.45 | 45.92 | 00:00:00 | | 2004-05-13 | 1,305,800 | 45.75 | 46.49 | 45.70 | 46.33 | 00:00:00 | | 2004-05-14 | 1,239,800 | 46.08 | 46.43 | 45.37 | 45.96 | 00:00:00 | | 2004-05-17 | 891,600 | 45.06 | 45.64 | 44.91 | 45.36 | 00:00:00 | | 2004-05-18 | 660,400 | 45.42 | 46.35 | 45.42 | 46.26 | 00:00:00 | | 2004-05-19 | 1,208,000 | 46.31 | 47.02 | 46.09 | 46.09 | 00:00:00 | | 2004-05-20 | 951,000 | 45.89 | 46.62 | 45.65 | 45.97 | 00:00:00 | | 2004-05-21 | 764,000 | 46.22 | 46.27 | 45.81 | 46.12 | 00:00:00 | | 2004-05-24 | 971,400 | 46.18 | 46.70 | 46.00 | 46.49 | 00:00:00 | | 2004-05-25 | 900,000 | 46.24 | 47.80 | 46.06 | 47.71 | 00:00:00 | | 2004-05-26 | 1,174,800 | 47.51 | 48.08 | 47.17 | 47.75 | 00:00:00 | | 2004-05-27 | 1,334,000 | 47.75 | 48.20 | 47.52 | 47.83 | 00:00:00 | | 2004-05-28 | 1,041,200 | 47.70 | 48.24 | 47.50 | 48.24 | 00:00:00 | | 2004-06-01 | 1,667,000 | 47.75 | 48.41 | 47.73 | 48.28 | 00:00:00 | | 2004-06-02 | 1,151,800 | 48.27 | 49.00 | 48.23 | 48.82 | 00:00:00 | | 2004-06-03 | 781,800 | 48.45 | 48.76 | 48.20 | 48.38 | 00:00:00 | | 2004-06-04 | 1,221,600 | 48.60 | 49.14 | 48.25 | 48.46 | 00:00:00 | | 2004-06-07 | 1,269,400 | 48.41 | 49.29 | 48.41 | 49.25 | 00:00:00 | | 2004-06-08 | 1,176,400 | 48.90 | 49.41 | 48.81 | 49.25 | 00:00:00 | | 2004-06-09 | 905,600 | 49.00 | 49.18 | 48.91 | 49.01 | 00:00:00 | | 2004-06-10 | 886,000 | 48.95 | 49.19 | 48.79 | 48.90 | 00:00:00 | | 2004-06-14 | 935,800 | 48.10 | 48.35 | 47.95 | 48.21 | 00:00:00 | | 2004-06-15 | 669,600 | 48.22 | 49.05 | 48.22 | 48.89 | 00:00:00 | | 2004-06-16 | 572,600 | 48.74 | 49.24 | 48.50 | 49.10 | 00:00:00 | | 2004-06-17 | 851,400 | 48.91 | 48.92 | 48.44 | 48.81 | 00:00:00 | | 2004-06-18 | 928,200 | 48.81 | 49.18 | 48.62 | 49.06 | 00:00:00 | | 2004-06-21 | 584,200 | 48.91 | 49.17 | 48.16 | 48.32 | 00:00:00 | | 2004-06-22 | 1,209,800 | 47.95 | 48.66 | 47.80 | 48.66 | 00:00:00 | | 2004-06-23 | 776,800 | 48.66 | 49.96 | 48.60 | 49.91 | 00:00:00 | | 2004-06-24 | 942,600 | 49.66 | 49.85 | 49.29 | 49.53 | 00:00:00 | | 2004-06-25 | 1,802,400 | 49.40 | 50.00 | 48.90 | 49.52 | 00:00:00 | | 2004-06-28 | 1,308,800 | 49.65 | 49.72 | 48.35 | 48.44 | 00:00:00 | | 2004-06-29 | 702,000 | 48.25 | 48.93 | 48.17 | 48.80 | 00:00:00 | | 2004-06-30 | 915,400 | 48.70 | 49.74 | 48.57 | 49.59 | 00:00:00 | | 2004-07-01 | 949,000 | 49.39 | 49.60 | 49.05 | 49.40 | 00:00:00 | | 2004-07-02 | 422,000 | 49.30 | 49.42 | 48.47 | 48.79 | 00:00:00 | | 2004-07-06 | 403,800 | 48.67 | 48.67 | 47.70 | 47.95 | 00:00:00 | | 2004-07-07 | 587,200 | 47.80 | 48.45 | 47.71 | 47.81 | 00:00:00 | | 2004-07-08 | 1,060,000 | 47.81 | 47.96 | 47.27 | 47.37 | 00:00:00 | | 2004-07-09 | 907,000 | 47.39 | 47.65 | 46.82 | 47.02 | 00:00:00 | | 2004-07-12 | 6,990,200 | 49.30 | 52.58 | 49.02 | 51.81 | 00:00:00 | | 2004-07-13 | 2,697,200 | 51.31 | 51.61 | 50.30 | 50.68 | 00:00:00 | | 2004-07-14 | 1,620,800 | 50.68 | 51.80 | 50.46 | 51.35 | 00:00:00 | | 2004-07-15 | 1,172,400 | 51.13 | 51.55 | 50.94 | 51.01 | 00:00:00 | | 2004-07-16 | 1,075,800 | 51.14 | 51.15 | 49.75 | 49.82 | 00:00:00 | | 2004-07-19 | 1,845,600 | 49.82 | 50.58 | 49.80 | 50.07 | 00:00:00 | | 2004-07-20 | 1,325,800 | 50.08 | 50.53 | 49.85 | 50.39 | 00:00:00 | | 2004-07-21 | 1,156,400 | 50.89 | 50.97 | 48.65 | 48.65 | 00:00:00 | | 2004-07-22 | 1,562,800 | 48.40 | 49.03 | 47.66 | 48.42 | 00:00:00 | | 2004-07-23 | 1,649,600 | 48.42 | 49.25 | 48.11 | 48.80 | 00:00:00 | | 2004-07-26 | 995,600 | 48.62 | 49.50 | 48.54 | 48.77 | 00:00:00 | | 2004-07-27 | 1,198,000 | 48.84 | 49.32 | 48.40 | 48.94 | 00:00:00 | | 2004-07-28 | 1,315,200 | 48.84 | 49.07 | 47.60 | 49.00 | 00:00:00 | | 2004-07-29 | 5,274,600 | 48.25 | 48.26 | 43.68 | 45.46 | 00:00:00 | | 2004-07-30 | 2,336,200 | 45.80 | 46.86 | 45.80 | 46.43 | 00:00:00 | | 2004-08-02 | 1,249,800 | 46.27 | 46.27 | 45.24 | 46.13 | 00:00:00 | | 2004-08-03 | 1,615,200 | 45.80 | 45.81 | 44.80 | 44.91 | 00:00:00 | | 2004-08-04 | 1,417,200 | 44.85 | 45.26 | 44.30 | 45.05 | 00:00:00 | | 2004-08-05 | 1,313,400 | 44.80 | 45.42 | 44.05 | 44.05 | 00:00:00 | | 2004-08-06 | 1,201,200 | 43.70 | 44.06 | 43.02 | 43.07 | 00:00:00 | | 2004-08-09 | 1,087,600 | 43.07 | 43.56 | 42.81 | 43.03 | 00:00:00 | | 2004-08-10 | 784,200 | 43.05 | 43.84 | 42.90 | 43.82 | 00:00:00 | | 2004-08-11 | 1,109,600 | 43.42 | 43.85 | 42.78 | 43.54 | 00:00:00 | | 2004-08-12 | 1,110,000 | 43.29 | 43.32 | 42.54 | 42.97 | 00:00:00 | | 2004-08-13 | 1,495,000 | 42.76 | 43.02 | 42.12 | 42.26 | 00:00:00 | | 2004-08-16 | 1,809,200 | 42.46 | 43.20 | 42.02 | 42.42 | 00:00:00 | | 2004-08-17 | 1,084,600 | 42.42 | 43.57 | 42.31 | 43.37 | 00:00:00 | | 2004-08-18 | 852,000 | 42.90 | 44.21 | 42.80 | 44.20 | 00:00:00 | | 2004-08-19 | 890,000 | 43.95 | 44.11 | 43.63 | 43.95 | 00:00:00 | | 2004-08-20 | 976,200 | 43.85 | 44.92 | 43.61 | 44.76 | 00:00:00 | | 2004-08-23 | 826,800 | 44.68 | 44.74 | 44.35 | 44.43 | 00:00:00 | | 2004-08-24 | 909,200 | 44.73 | 44.86 | 44.17 | 44.50 | 00:00:00 | | 2004-08-25 | 1,072,600 | 44.44 | 44.67 | 44.25 | 44.50 | 00:00:00 | | 2004-08-26 | 949,200 | 44.52 | 45.21 | 44.20 | 45.20 | 00:00:00 | | 2004-08-27 | 604,800 | 45.10 | 45.48 | 44.98 | 45.28 | 00:00:00 | | 2004-08-30 | 534,800 | 45.29 | 45.30 | 44.56 | 44.56 | 00:00:00 | | 2004-08-31 | 857,400 | 44.50 | 44.55 | 44.01 | 44.17 | 00:00:00 | | 2004-09-01 | 649,400 | 44.00 | 44.83 | 44.00 | 44.78 | 00:00:00 | | 2004-09-02 | 851,800 | 44.68 | 45.34 | 44.21 | 45.32 | 00:00:00 | | 2004-09-03 | 662,600 | 45.15 | 45.20 | 44.43 | 44.87 | 00:00:00 | | 2004-09-07 | 948,200 | 45.00 | 46.02 | 45.00 | 45.71 | 00:00:00 | | 2004-09-08 | 1,022,400 | 45.51 | 46.04 | 45.51 | 45.88 | 00:00:00 | | 2004-09-09 | 1,383,200 | 45.82 | 47.62 | 45.79 | 47.12 | 00:00:00 | | 2004-09-10 | 1,176,400 | 46.87 | 48.29 | 46.74 | 48.07 | 00:00:00 | | 2004-09-13 | 916,200 | 47.87 | 48.18 | 47.59 | 47.74 | 00:00:00 | | 2004-09-14 | 801,400 | 47.14 | 47.95 | 47.04 | 47.82 | 00:00:00 | | 2004-09-15 | 685,400 | 47.67 | 47.73 | 46.95 | 47.09 | 00:00:00 | | 2004-09-16 | 824,000 | 47.25 | 48.18 | 47.25 | 48.15 | 00:00:00 | | 2004-09-17 | 1,161,000 | 48.55 | 49.00 | 47.90 | 48.97 | 00:00:00 | | 2004-09-20 | 1,249,800 | 48.77 | 50.20 | 48.70 | 49.47 | 00:00:00 | | 2004-09-21 | 1,298,200 | 49.70 | 50.92 | 49.57 | 50.77 | 00:00:00 | | 2004-09-22 | 1,215,800 | 50.27 | 50.71 | 49.65 | 49.66 | 00:00:00 | | 2004-09-23 | 1,057,000 | 49.50 | 49.65 | 49.07 | 49.08 | 00:00:00 | | 2004-09-24 | 646,800 | 49.23 | 49.84 | 48.95 | 49.02 | 00:00:00 | | 2004-09-27 | 1,223,000 | 49.00 | 50.17 | 48.73 | 49.75 | 00:00:00 | | 2004-09-28 | 868,600 | 49.57 | 49.85 | 49.20 | 49.31 | 00:00:00 | | 2004-09-29 | 1,023,800 | 49.37 | 49.86 | 49.34 | 49.50 | 00:00:00 | | 2004-09-30 | 2,618,400 | 49.50 | 49.77 | 49.33 | 49.59 | 00:00:00 | | 2004-10-01 | 1,411,000 | 49.59 | 50.95 | 49.59 | 50.69 | 00:00:00 | | 2004-10-04 | 1,266,000 | 50.78 | 51.75 | 50.75 | 50.94 | 00:00:00 | | 2004-10-05 | 1,316,600 | 50.74 | 50.74 | 49.76 | 49.85 | 00:00:00 | | 2004-10-06 | 2,111,200 | 49.86 | 50.00 | 49.55 | 49.96 | 00:00:00 | | 2004-10-07 | 547,200 | 50.04 | 50.59 | 49.48 | 49.55 | 00:00:00 | | 2004-10-08 | 760,800 | 49.40 | 49.50 | 48.39 | 48.82 | 00:00:00 | | 2004-10-11 | 1,224,200 | 48.57 | 49.06 | 48.37 | 48.92 | 00:00:00 | | 2004-10-12 | 5,729,400 | 51.50 | 54.80 | 50.22 | 52.00 | 00:00:00 | | 2004-10-13 | 3,640,600 | 52.10 | 53.86 | 51.90 | 52.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
