|
 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 | | 2006-09-08 | 432,600 | 34.59 | 34.85 | 34.29 | 34.61 | 00:00:00 | | 2006-09-11 | 465,500 | 34.60 | 35.00 | 34.45 | 34.90 | 00:00:00 | | 2006-09-12 | 636,200 | 34.90 | 35.50 | 34.90 | 35.50 | 00:00:00 | | 2006-09-13 | 635,000 | 35.39 | 35.71 | 35.05 | 35.71 | 00:00:00 | | 2006-09-14 | 668,800 | 35.46 | 35.75 | 35.04 | 35.31 | 00:00:00 | | 2006-09-15 | 1,343,700 | 36.09 | 36.42 | 35.89 | 36.02 | 00:00:00 | | 2006-09-18 | 834,900 | 36.20 | 36.52 | 36.12 | 36.27 | 00:00:00 | | 2006-09-19 | 990,100 | 36.20 | 36.40 | 35.80 | 36.22 | 00:00:00 | | 2006-09-20 | 2,480,600 | 36.50 | 39.07 | 36.47 | 38.14 | 00:00:00 | | 2006-09-21 | 2,575,400 | 37.99 | 38.95 | 37.64 | 38.78 | 00:00:00 | | 2006-09-22 | 939,800 | 38.64 | 38.71 | 38.15 | 38.41 | 00:00:00 | | 2006-09-25 | 1,171,800 | 38.66 | 39.15 | 38.40 | 39.00 | 00:00:00 | | 2006-09-26 | 1,122,000 | 38.81 | 39.40 | 38.65 | 39.15 | 00:00:00 | | 2006-09-27 | 1,468,200 | 39.00 | 39.30 | 38.69 | 38.83 | 00:00:00 | | 2006-09-28 | 1,965,100 | 38.83 | 39.58 | 38.83 | 38.95 | 00:00:00 | | 2006-09-29 | 1,370,800 | 39.03 | 39.59 | 38.87 | 39.48 | 00:00:00 | | 2006-10-02 | 964,500 | 39.25 | 39.63 | 38.80 | 39.39 | 00:00:00 | | 2006-10-03 | 815,400 | 39.35 | 39.36 | 38.67 | 38.80 | 00:00:00 | | 2006-10-04 | 766,100 | 38.70 | 39.41 | 38.70 | 39.40 | 00:00:00 | | 2006-10-05 | 894,600 | 39.44 | 39.68 | 39.20 | 39.27 | 00:00:00 | | 2006-10-06 | 1,151,600 | 39.09 | 39.36 | 38.61 | 38.69 | 00:00:00 | | 2006-10-09 | 1,219,800 | 38.44 | 39.08 | 38.38 | 38.91 | 00:00:00 | | 2006-10-10 | 1,205,700 | 38.90 | 39.12 | 38.76 | 38.96 | 00:00:00 | | 2006-10-11 | 1,092,200 | 38.89 | 39.38 | 38.67 | 38.96 | 00:00:00 | | 2006-10-12 | 877,700 | 38.96 | 39.17 | 38.73 | 39.17 | 00:00:00 | | 2006-10-13 | 796,300 | 39.16 | 39.65 | 38.83 | 39.62 | 00:00:00 | | 2006-10-16 | 1,140,900 | 39.48 | 40.21 | 39.48 | 40.00 | 00:00:00 | | 2006-10-17 | 917,700 | 39.76 | 39.88 | 39.23 | 39.70 | 00:00:00 | | 2006-10-18 | 855,400 | 39.98 | 40.00 | 39.56 | 39.67 | 00:00:00 | | 2006-10-19 | 576,400 | 39.67 | 39.87 | 39.42 | 39.69 | 00:00:00 | | 2006-10-20 | 767,200 | 39.79 | 39.79 | 39.29 | 39.43 | 00:00:00 | | 2006-10-23 | 1,187,500 | 39.23 | 39.30 | 38.29 | 38.70 | 00:00:00 | | 2006-10-24 | 1,063,300 | 38.71 | 39.11 | 38.52 | 39.11 | 00:00:00 | | 2006-10-25 | 1,035,600 | 39.16 | 39.50 | 39.00 | 39.38 | 00:00:00 | | 2006-10-26 | 3,099,500 | 40.60 | 40.84 | 38.06 | 39.28 | 00:00:00 | | 2006-10-27 | 3,148,600 | 39.29 | 41.88 | 39.29 | 41.14 | 00:00:00 | | 2006-10-30 | 1,359,000 | 40.28 | 41.52 | 40.00 | 41.47 | 00:00:00 | | 2006-10-31 | 1,084,900 | 41.37 | 41.77 | 41.23 | 41.52 | 00:00:00 | | 2006-11-01 | 939,100 | 41.51 | 41.68 | 41.10 | 41.21 | 00:00:00 | | 2006-11-02 | 757,900 | 41.00 | 41.41 | 40.82 | 41.20 | 00:00:00 | | 2006-11-03 | 467,500 | 41.23 | 41.42 | 40.85 | 40.93 | 00:00:00 | | 2006-11-06 | 487,000 | 41.00 | 41.62 | 40.92 | 41.42 | 00:00:00 | | 2006-11-07 | 3,491,200 | 41.55 | 43.70 | 41.48 | 43.33 | 00:00:00 | | 2006-11-08 | 2,273,700 | 43.25 | 44.44 | 42.86 | 44.22 | 00:00:00 | | 2006-11-09 | 1,192,200 | 44.23 | 44.30 | 43.32 | 43.59 | 00:00:00 | | 2006-11-10 | 1,401,900 | 43.58 | 43.95 | 43.51 | 43.85 | 00:00:00 | | 2006-11-13 | 1,043,900 | 43.65 | 44.43 | 43.34 | 44.33 | 00:00:00 | | 2006-11-14 | 1,368,600 | 44.38 | 44.51 | 43.49 | 44.05 | 00:00:00 | | 2006-11-15 | 885,000 | 44.00 | 44.50 | 43.97 | 44.23 | 00:00:00 | | 2006-11-16 | 568,100 | 44.47 | 44.51 | 43.99 | 44.24 | 00:00:00 | | 2006-11-17 | 793,500 | 44.10 | 44.39 | 43.80 | 44.25 | 00:00:00 | | 2006-11-20 | 734,100 | 44.17 | 44.49 | 43.95 | 44.31 | 00:00:00 | | 2006-11-21 | 797,300 | 44.24 | 44.69 | 44.01 | 44.58 | 00:00:00 | | 2006-11-22 | 342,200 | 44.54 | 44.74 | 44.18 | 44.49 | 00:00:00 | | 2006-11-24 | 87,400 | 44.27 | 44.52 | 44.19 | 44.34 | 00:00:00 | | 2006-11-27 | 570,600 | 44.20 | 44.58 | 43.28 | 43.36 | 00:00:00 | | 2006-11-28 | 1,012,900 | 42.90 | 43.14 | 42.48 | 42.69 | 00:00:00 | | 2006-11-29 | 1,075,200 | 42.94 | 43.19 | 42.70 | 43.07 | 00:00:00 | | 2006-11-30 | 1,204,400 | 43.06 | 43.24 | 42.82 | 42.91 | 00:00:00 | | 2006-12-01 | 971,800 | 43.06 | 43.10 | 42.41 | 42.57 | 00:00:00 | | 2006-12-04 | 874,900 | 42.74 | 43.28 | 42.74 | 43.04 | 00:00:00 | | 2006-12-05 | 731,400 | 43.20 | 43.40 | 42.68 | 43.10 | 00:00:00 | | 2006-12-06 | 508,400 | 42.96 | 43.14 | 42.90 | 43.04 | 00:00:00 | | 2006-12-07 | 1,004,400 | 43.00 | 43.06 | 42.42 | 42.55 | 00:00:00 | | 2006-12-08 | 704,100 | 42.56 | 43.07 | 42.41 | 42.76 | 00:00:00 | | 2006-12-11 | 847,000 | 42.75 | 42.85 | 42.04 | 42.15 | 00:00:00 | | 2006-12-12 | 1,703,400 | 42.00 | 42.25 | 40.83 | 41.08 | 00:00:00 | | 2006-12-13 | 1,604,100 | 41.09 | 41.54 | 40.67 | 40.68 | 00:00:00 | | 2006-12-14 | 758,700 | 40.73 | 41.49 | 40.73 | 41.20 | 00:00:00 | | 2006-12-15 | 794,200 | 41.28 | 41.53 | 41.04 | 41.25 | 00:00:00 | | 2006-12-18 | 981,900 | 41.35 | 42.03 | 41.13 | 41.64 | 00:00:00 | | 2006-12-19 | 976,700 | 41.53 | 42.29 | 41.16 | 42.06 | 00:00:00 | | 2006-12-20 | 980,500 | 42.06 | 42.46 | 42.03 | 42.22 | 00:00:00 | | 2006-12-21 | 655,200 | 42.21 | 42.32 | 42.01 | 42.28 | 00:00:00 | | 2006-12-22 | 527,000 | 42.36 | 42.36 | 42.15 | 42.21 | 00:00:00 | | 2006-12-26 | 403,700 | 42.21 | 42.47 | 42.12 | 42.38 | 00:00:00 | | 2006-12-27 | 586,500 | 42.39 | 42.92 | 42.39 | 42.85 | 00:00:00 | | 2006-12-28 | 428,900 | 42.75 | 42.95 | 42.56 | 42.67 | 00:00:00 | | 2006-12-29 | 501,200 | 42.58 | 43.04 | 42.58 | 42.76 | 00:00:00 | | 2007-01-03 | 2,408,400 | 42.90 | 43.36 | 42.39 | 43.01 | 00:00:00 | | 2007-01-04 | 1,026,800 | 42.90 | 42.90 | 42.40 | 42.56 | 00:00:00 | | 2007-01-05 | 552,000 | 42.57 | 42.72 | 42.34 | 42.40 | 00:00:00 | | 2007-01-08 | 5,696,600 | 44.00 | 45.42 | 43.44 | 43.79 | 00:00:00 | | 2007-01-09 | 2,422,700 | 44.45 | 44.54 | 43.85 | 44.00 | 00:00:00 | | 2007-01-10 | 916,900 | 43.51 | 43.91 | 43.51 | 43.73 | 00:00:00 | | 2007-01-11 | 1,177,000 | 43.87 | 43.97 | 43.57 | 43.70 | 00:00:00 | | 2007-01-12 | 1,295,600 | 43.79 | 44.00 | 43.40 | 43.50 | 00:00:00 | | 2007-01-16 | 1,663,000 | 45.00 | 45.16 | 44.39 | 44.62 | 00:00:00 | | 2007-01-17 | 1,326,100 | 44.65 | 45.10 | 44.64 | 44.92 | 00:00:00 | | 2007-01-18 | 1,076,600 | 44.92 | 45.07 | 44.38 | 44.38 | 00:00:00 | | 2007-01-19 | 997,200 | 44.47 | 44.52 | 43.78 | 44.35 | 00:00:00 | | 2007-01-22 | 1,346,000 | 46.04 | 46.04 | 44.30 | 44.83 | 00:00:00 | | 2007-01-23 | 3,525,600 | 44.83 | 45.13 | 44.39 | 44.46 | 00:00:00 | | 2007-01-24 | 1,383,000 | 44.50 | 44.88 | 44.22 | 44.82 | 00:00:00 | | 2007-01-25 | 1,712,000 | 45.15 | 45.85 | 45.15 | 45.44 | 00:00:00 | | 2007-01-26 | 1,274,900 | 45.35 | 45.95 | 45.18 | 45.43 | 00:00:00 | | 2007-01-29 | 949,200 | 45.20 | 45.81 | 45.12 | 45.76 | 00:00:00 | | 2007-01-30 | 1,157,400 | 45.76 | 46.44 | 45.69 | 46.41 | 00:00:00 | | 2007-01-31 | 1,686,000 | 46.41 | 47.60 | 46.25 | 47.39 | 00:00:00 | | 2007-02-01 | 953,800 | 47.37 | 47.38 | 46.56 | 46.70 | 00:00:00 | | 2007-02-02 | 760,100 | 46.70 | 47.03 | 46.59 | 46.97 | 00:00:00 | | 2007-02-05 | 979,300 | 46.81 | 47.49 | 46.81 | 47.29 | 00:00:00 | | 2007-02-06 | 1,175,800 | 47.29 | 47.30 | 46.60 | 46.95 | 00:00:00 | | 2007-02-07 | 441,300 | 47.10 | 47.30 | 46.98 | 47.25 | 00:00:00 | | 2007-02-08 | 631,000 | 47.25 | 47.44 | 46.81 | 46.93 | 00:00:00 | | 2007-02-09 | 510,500 | 47.07 | 47.36 | 46.52 | 46.60 | 00:00:00 | | 2007-02-12 | 530,000 | 46.55 | 46.93 | 46.35 | 46.58 | 00:00:00 | | 2007-02-13 | 462,300 | 46.81 | 47.03 | 46.70 | 47.01 | 00:00:00 | | 2007-02-14 | 424,900 | 47.01 | 47.40 | 47.01 | 47.13 | 00:00:00 | | 2007-02-15 | 615,500 | 47.13 | 47.28 | 46.94 | 47.04 | 00:00:00 | | 2007-02-16 | 656,200 | 46.84 | 47.20 | 46.81 | 46.85 | 00:00:00 | | 2007-02-20 | 974,000 | 46.85 | 47.90 | 46.77 | 47.80 | 00:00:00 | | 2007-02-21 | 800,600 | 47.65 | 48.03 | 47.59 | 47.98 | 00:00:00 | | 2007-02-22 | 888,000 | 48.00 | 48.10 | 47.69 | 47.99 | 00:00:00 | | 2007-02-23 | 603,800 | 47.87 | 48.25 | 47.83 | 48.20 | 00:00:00 | | 2007-02-26 | 746,200 | 48.18 | 48.20 | 47.56 | 47.91 | 00:00:00 | | 2007-02-27 | 1,578,400 | 47.71 | 47.82 | 45.45 | 46.00 | 00:00:00 | | 2007-02-28 | 1,163,500 | 46.00 | 46.39 | 45.78 | 46.22 | 00:00:00 | | 2007-03-01 | 1,201,400 | 45.25 | 46.30 | 45.18 | 46.13 | 00:00:00 | | 2007-03-02 | 1,181,300 | 44.42 | 46.07 | 44.42 | 45.65 | 00:00:00 | | 2007-03-05 | 2,102,900 | 45.48 | 46.21 | 45.37 | 45.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
