|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 3,640,600 | 52.10 | 53.86 | 51.90 | 52.20 | 00:00:00 | | 2004-10-14 | 1,989,400 | 52.20 | 53.00 | 52.15 | 52.99 | 00:00:00 | | 2004-10-15 | 1,173,600 | 52.95 | 52.96 | 52.25 | 52.65 | 00:00:00 | | 2004-10-18 | 1,163,800 | 52.50 | 54.02 | 52.47 | 54.01 | 00:00:00 | | 2004-10-19 | 2,143,000 | 53.65 | 55.00 | 53.65 | 54.40 | 00:00:00 | | 2004-10-20 | 1,234,000 | 54.00 | 54.68 | 53.78 | 53.94 | 00:00:00 | | 2004-10-21 | 1,791,400 | 53.81 | 53.84 | 53.35 | 53.41 | 00:00:00 | | 2004-10-22 | 995,800 | 53.51 | 53.77 | 53.24 | 53.27 | 00:00:00 | | 2004-10-25 | 945,000 | 52.90 | 53.30 | 52.80 | 52.96 | 00:00:00 | | 2004-10-26 | 835,200 | 52.99 | 53.06 | 52.30 | 52.97 | 00:00:00 | | 2004-10-27 | 1,779,600 | 52.57 | 53.10 | 52.40 | 52.77 | 00:00:00 | | 2004-10-28 | 1,646,800 | 52.78 | 54.35 | 52.42 | 53.86 | 00:00:00 | | 2004-10-29 | 3,639,600 | 54.76 | 56.58 | 54.60 | 56.35 | 00:00:00 | | 2004-11-01 | 5,159,400 | 55.00 | 55.99 | 51.65 | 55.26 | 00:00:00 | | 2004-11-02 | 3,633,600 | 55.00 | 57.53 | 54.96 | 57.00 | 00:00:00 | | 2004-11-03 | 2,181,600 | 57.00 | 57.51 | 56.37 | 56.63 | 00:00:00 | | 2004-11-04 | 2,354,600 | 56.23 | 57.29 | 56.15 | 57.08 | 00:00:00 | | 2004-11-05 | 1,896,200 | 57.00 | 57.53 | 57.00 | 57.19 | 00:00:00 | | 2004-11-08 | 1,952,000 | 57.10 | 57.33 | 57.10 | 57.24 | 00:00:00 | | 2004-11-09 | 2,457,800 | 57.32 | 57.53 | 57.10 | 57.44 | 00:00:00 | | 2004-11-10 | 1,499,000 | 57.39 | 57.53 | 56.74 | 57.15 | 00:00:00 | | 2004-11-11 | 1,374,800 | 57.15 | 57.50 | 57.15 | 57.39 | 00:00:00 | | 2004-11-12 | 1,524,400 | 57.34 | 57.47 | 56.80 | 57.39 | 00:00:00 | | 2004-11-15 | 1,936,600 | 57.49 | 58.00 | 57.43 | 57.55 | 00:00:00 | | 2004-11-16 | 1,619,800 | 57.40 | 57.45 | 56.72 | 56.79 | 00:00:00 | | 2004-11-17 | 2,126,400 | 57.00 | 57.65 | 56.96 | 57.18 | 00:00:00 | | 2004-11-18 | 3,075,800 | 56.98 | 57.32 | 56.91 | 57.08 | 00:00:00 | | 2004-11-19 | 1,072,200 | 57.23 | 57.46 | 56.70 | 56.87 | 00:00:00 | | 2004-11-22 | 1,675,200 | 56.62 | 57.41 | 56.22 | 57.37 | 00:00:00 | | 2004-11-23 | 4,976,000 | 57.00 | 59.23 | 57.00 | 59.15 | 00:00:00 | | 2004-11-24 | 2,052,800 | 58.99 | 59.59 | 58.75 | 59.43 | 00:00:00 | | 2004-11-26 | 452,200 | 59.05 | 59.71 | 59.05 | 59.52 | 00:00:00 | | 2004-11-29 | 1,382,600 | 59.60 | 60.06 | 58.90 | 59.78 | 00:00:00 | | 2004-11-30 | 1,349,400 | 59.75 | 59.76 | 59.00 | 59.73 | 00:00:00 | | 2004-12-01 | 2,324,600 | 59.80 | 61.47 | 59.80 | 61.45 | 00:00:00 | | 2004-12-02 | 2,079,400 | 61.00 | 62.31 | 61.00 | 62.08 | 00:00:00 | | 2004-12-03 | 4,864,000 | 62.40 | 66.21 | 62.16 | 65.88 | 00:00:00 | | 2004-12-06 | 2,885,800 | 65.00 | 67.32 | 64.30 | 66.59 | 00:00:00 | | 2004-12-07 | 2,007,400 | 66.45 | 67.64 | 65.02 | 65.13 | 00:00:00 | | 2004-12-08 | 1,584,400 | 65.00 | 65.48 | 64.50 | 65.28 | 00:00:00 | | 2004-12-09 | 2,879,000 | 64.45 | 66.50 | 64.36 | 66.21 | 00:00:00 | | 2004-12-10 | 1,671,800 | 65.76 | 67.65 | 65.76 | 67.13 | 00:00:00 | | 2004-12-13 | 1,893,400 | 66.74 | 68.10 | 66.74 | 68.05 | 00:00:00 | | 2004-12-14 | 3,314,400 | 68.05 | 70.60 | 68.03 | 70.16 | 00:00:00 | | 2004-12-15 | 1,700,400 | 69.70 | 71.00 | 69.50 | 69.89 | 00:00:00 | | 2004-12-16 | 1,358,000 | 69.80 | 70.20 | 69.30 | 69.49 | 00:00:00 | | 2004-12-17 | 1,891,200 | 68.83 | 69.14 | 68.27 | 68.66 | 00:00:00 | | 2004-12-20 | 1,639,200 | 69.06 | 69.66 | 68.05 | 68.60 | 00:00:00 | | 2004-12-21 | 1,400,000 | 68.75 | 69.74 | 67.80 | 69.00 | 00:00:00 | | 2004-12-22 | 1,396,600 | 69.96 | 70.20 | 69.37 | 69.66 | 00:00:00 | | 2004-12-23 | 549,400 | 69.41 | 69.45 | 68.85 | 69.33 | 00:00:00 | | 2004-12-27 | 634,400 | 69.33 | 69.52 | 68.40 | 68.55 | 00:00:00 | | 2004-12-28 | 632,600 | 68.54 | 69.66 | 68.49 | 69.51 | 00:00:00 | | 2004-12-29 | 560,000 | 69.50 | 69.84 | 69.26 | 69.63 | 00:00:00 | | 2004-12-30 | 665,400 | 69.40 | 69.57 | 68.78 | 69.10 | 00:00:00 | | 2004-12-31 | 493,000 | 69.00 | 69.49 | 69.00 | 69.23 | 00:00:00 | | 2005-01-03 | 1,410,400 | 69.23 | 69.35 | 67.83 | 68.31 | 00:00:00 | | 2005-01-04 | 1,451,400 | 68.41 | 69.08 | 66.38 | 66.90 | 00:00:00 | | 2005-01-05 | 701,200 | 66.89 | 67.63 | 66.58 | 66.72 | 00:00:00 | | 2005-01-06 | 1,536,400 | 66.67 | 66.69 | 65.15 | 66.63 | 00:00:00 | | 2005-01-07 | 1,058,600 | 66.98 | 67.06 | 65.44 | 66.06 | 00:00:00 | | 2005-01-10 | 1,965,000 | 65.55 | 67.33 | 65.10 | 67.16 | 00:00:00 | | 2005-01-11 | 1,315,400 | 66.92 | 67.62 | 65.82 | 67.19 | 00:00:00 | | 2005-01-12 | 3,415,000 | 66.00 | 66.42 | 63.84 | 64.73 | 00:00:00 | | 2005-01-13 | 2,062,400 | 64.80 | 65.96 | 64.80 | 65.57 | 00:00:00 | | 2005-01-14 | 2,452,400 | 65.57 | 65.80 | 64.88 | 65.15 | 00:00:00 | | 2005-01-18 | 4,283,000 | 66.20 | 69.44 | 66.20 | 69.31 | 00:00:00 | | 2005-01-19 | 1,875,600 | 69.18 | 69.90 | 68.50 | 69.35 | 00:00:00 | | 2005-01-20 | 2,487,600 | 68.65 | 70.25 | 68.14 | 69.65 | 00:00:00 | | 2005-01-21 | 1,686,000 | 69.65 | 69.89 | 67.87 | 68.05 | 00:00:00 | | 2005-01-24 | 1,356,700 | 34.03 | 34.39 | 33.80 | 33.82 | 00:00:00 | | 2005-01-25 | 1,284,700 | 34.05 | 34.23 | 33.57 | 33.77 | 00:00:00 | | 2005-01-26 | 1,452,300 | 33.85 | 33.89 | 33.39 | 33.85 | 00:00:00 | | 2005-01-27 | 1,595,000 | 34.45 | 34.51 | 33.50 | 34.00 | 00:00:00 | | 2005-01-28 | 1,170,100 | 33.94 | 34.35 | 33.40 | 34.21 | 00:00:00 | | 2005-01-31 | 1,690,600 | 34.21 | 34.65 | 34.04 | 34.18 | 00:00:00 | | 2005-02-01 | 1,577,000 | 34.05 | 34.92 | 33.86 | 34.85 | 00:00:00 | | 2005-02-02 | 1,995,400 | 34.85 | 35.75 | 34.84 | 35.63 | 00:00:00 | | 2005-02-03 | 1,936,000 | 35.40 | 35.98 | 35.40 | 35.90 | 00:00:00 | | 2005-02-04 | 2,491,800 | 35.90 | 36.87 | 35.84 | 36.87 | 00:00:00 | | 2005-02-07 | 1,537,100 | 36.83 | 37.10 | 36.58 | 36.90 | 00:00:00 | | 2005-02-08 | 1,107,500 | 36.90 | 36.97 | 36.50 | 36.81 | 00:00:00 | | 2005-02-09 | 1,750,800 | 36.81 | 37.04 | 36.70 | 36.70 | 00:00:00 | | 2005-02-10 | 1,382,800 | 36.88 | 37.09 | 36.61 | 37.00 | 00:00:00 | | 2005-02-11 | 1,523,800 | 37.00 | 37.99 | 36.71 | 37.86 | 00:00:00 | | 2005-02-14 | 1,439,500 | 37.73 | 38.14 | 37.63 | 37.86 | 00:00:00 | | 2005-02-15 | 1,156,400 | 37.70 | 38.23 | 37.58 | 38.12 | 00:00:00 | | 2005-02-16 | 1,292,600 | 38.05 | 38.50 | 37.72 | 38.26 | 00:00:00 | | 2005-02-17 | 910,400 | 38.13 | 38.27 | 37.56 | 37.63 | 00:00:00 | | 2005-02-18 | 887,600 | 37.63 | 37.77 | 37.30 | 37.60 | 00:00:00 | | 2005-02-22 | 1,305,700 | 37.60 | 37.99 | 37.35 | 37.68 | 00:00:00 | | 2005-02-23 | 936,000 | 37.68 | 38.16 | 37.59 | 38.11 | 00:00:00 | | 2005-02-24 | 921,400 | 37.90 | 38.34 | 37.80 | 38.25 | 00:00:00 | | 2005-02-25 | 1,094,300 | 38.20 | 39.40 | 38.20 | 39.38 | 00:00:00 | | 2005-02-28 | 1,227,900 | 39.00 | 39.30 | 38.45 | 38.99 | 00:00:00 | | 2005-03-01 | 1,041,800 | 38.81 | 39.29 | 38.65 | 38.90 | 00:00:00 | | 2005-03-02 | 1,788,000 | 38.80 | 38.80 | 38.00 | 38.41 | 00:00:00 | | 2005-03-03 | 1,153,900 | 38.41 | 38.60 | 38.00 | 38.28 | 00:00:00 | | 2005-03-04 | 870,200 | 38.28 | 38.66 | 38.04 | 38.38 | 00:00:00 | | 2005-03-07 | 780,300 | 38.38 | 38.99 | 38.23 | 38.72 | 00:00:00 | | 2005-03-08 | 681,400 | 38.51 | 38.57 | 38.00 | 38.25 | 00:00:00 | | 2005-03-09 | 958,700 | 38.15 | 38.76 | 38.05 | 38.60 | 00:00:00 | | 2005-03-10 | 803,000 | 38.61 | 38.97 | 38.55 | 38.73 | 00:00:00 | | 2005-03-11 | 1,182,800 | 38.74 | 39.35 | 38.74 | 39.04 | 00:00:00 | | 2005-03-14 | 712,700 | 38.92 | 39.19 | 38.70 | 39.02 | 00:00:00 | | 2005-03-15 | 752,900 | 39.03 | 39.50 | 39.03 | 39.34 | 00:00:00 | | 2005-03-16 | 758,900 | 39.16 | 39.45 | 38.68 | 39.19 | 00:00:00 | | 2005-03-17 | 839,100 | 39.21 | 39.32 | 38.71 | 38.79 | 00:00:00 | | 2005-03-18 | 1,033,000 | 38.79 | 39.30 | 38.51 | 39.25 | 00:00:00 | | 2005-03-21 | 473,100 | 39.15 | 39.50 | 38.81 | 39.13 | 00:00:00 | | 2005-03-22 | 761,200 | 39.01 | 39.45 | 38.58 | 38.68 | 00:00:00 | | 2005-03-23 | 822,800 | 38.69 | 39.35 | 38.69 | 39.10 | 00:00:00 | | 2005-03-24 | 899,200 | 39.11 | 39.84 | 39.03 | 39.25 | 00:00:00 | | 2005-03-28 | 4,328,800 | 39.45 | 39.45 | 37.88 | 37.90 | 00:00:00 | | 2005-03-29 | 23,218,400 | 37.70 | 38.28 | 31.25 | 31.40 | 00:00:00 | | 2005-03-30 | 10,542,300 | 32.04 | 33.61 | 31.75 | 33.42 | 00:00:00 | | 2005-03-31 | 2,670,700 | 33.55 | 33.74 | 32.80 | 33.74 | 00:00:00 | | 2005-04-01 | 2,241,600 | 33.74 | 34.12 | 33.06 | 33.42 | 00:00:00 | | 2005-04-04 | 2,288,700 | 33.79 | 34.35 | 33.69 | 34.16 | 00:00:00 | | 2005-04-05 | 1,629,300 | 34.36 | 34.80 | 34.26 | 34.77 | 00:00:00 | | 2005-04-06 | 1,409,000 | 34.78 | 35.07 | 34.64 | 34.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
