|
 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 | | 2007-03-05 | 2,102,900 | 45.48 | 46.21 | 45.37 | 45.41 | 00:00:00 | | 2007-03-06 | 877,000 | 45.55 | 46.23 | 45.50 | 46.11 | 00:00:00 | | 2007-03-07 | 1,706,400 | 46.05 | 47.28 | 45.95 | 47.02 | 00:00:00 | | 2007-03-08 | 1,156,600 | 47.40 | 47.87 | 47.10 | 47.60 | 00:00:00 | | 2007-03-09 | 1,122,000 | 47.84 | 47.99 | 47.23 | 47.61 | 00:00:00 | | 2007-03-12 | 1,221,900 | 47.61 | 48.27 | 47.55 | 48.25 | 00:00:00 | | 2007-03-13 | 1,048,300 | 47.76 | 48.06 | 46.95 | 46.95 | 00:00:00 | | 2007-03-14 | 947,100 | 46.96 | 47.85 | 46.95 | 47.77 | 00:00:00 | | 2007-03-15 | 696,400 | 47.77 | 47.94 | 47.56 | 47.76 | 00:00:00 | | 2007-03-16 | 1,259,600 | 47.77 | 47.89 | 47.50 | 47.73 | 00:00:00 | | 2007-03-19 | 892,200 | 47.78 | 48.00 | 47.61 | 47.80 | 00:00:00 | | 2007-03-20 | 927,000 | 47.86 | 48.27 | 47.73 | 47.79 | 00:00:00 | | 2007-03-21 | 1,234,000 | 47.79 | 48.79 | 47.79 | 48.73 | 00:00:00 | | 2007-03-22 | 746,200 | 47.87 | 49.20 | 47.87 | 49.10 | 00:00:00 | | 2007-03-23 | 1,076,500 | 49.16 | 49.16 | 48.31 | 49.02 | 00:00:00 | | 2007-03-26 | 1,559,800 | 48.93 | 49.31 | 48.86 | 49.30 | 00:00:00 | | 2007-03-27 | 647,900 | 49.21 | 49.21 | 48.65 | 48.74 | 00:00:00 | | 2007-03-28 | 618,600 | 48.68 | 48.68 | 47.94 | 47.94 | 00:00:00 | | 2007-03-29 | 578,300 | 48.79 | 48.79 | 47.71 | 48.01 | 00:00:00 | | 2007-03-30 | 914,700 | 48.02 | 48.31 | 47.53 | 47.77 | 00:00:00 | | 2007-04-02 | 882,100 | 47.94 | 48.03 | 47.29 | 47.75 | 00:00:00 | | 2007-04-03 | 1,208,800 | 47.82 | 48.34 | 47.82 | 48.18 | 00:00:00 | | 2007-04-04 | 642,000 | 48.18 | 48.19 | 47.75 | 47.87 | 00:00:00 | | 2007-04-05 | 849,100 | 47.82 | 48.16 | 47.75 | 47.92 | 00:00:00 | | 2007-04-09 | 865,700 | 48.12 | 48.27 | 47.89 | 48.05 | 00:00:00 | | 2007-04-10 | 867,600 | 48.10 | 48.16 | 47.54 | 47.67 | 00:00:00 | | 2007-04-11 | 1,369,700 | 47.60 | 47.73 | 47.26 | 47.29 | 00:00:00 | | 2007-04-12 | 1,222,700 | 47.17 | 47.54 | 46.96 | 47.29 | 00:00:00 | | 2007-04-13 | 814,900 | 48.12 | 48.12 | 46.94 | 47.33 | 00:00:00 | | 2007-04-16 | 863,600 | 47.35 | 47.82 | 47.35 | 47.82 | 00:00:00 | | 2007-04-17 | 1,255,400 | 47.85 | 47.99 | 47.52 | 47.60 | 00:00:00 | | 2007-04-18 | 1,382,900 | 47.54 | 47.55 | 47.20 | 47.29 | 00:00:00 | | 2007-04-19 | 1,163,800 | 48.16 | 48.16 | 47.14 | 47.58 | 00:00:00 | | 2007-04-20 | 1,321,600 | 47.58 | 48.54 | 47.58 | 48.25 | 00:00:00 | | 2007-04-23 | 890,500 | 48.25 | 48.81 | 48.25 | 48.78 | 00:00:00 | | 2007-04-24 | 576,500 | 48.77 | 49.00 | 48.51 | 48.85 | 00:00:00 | | 2007-04-25 | 1,517,500 | 49.00 | 49.86 | 48.85 | 49.80 | 00:00:00 | | 2007-04-26 | 3,142,200 | 47.36 | 51.22 | 47.36 | 50.25 | 00:00:00 | | 2007-04-27 | 1,191,400 | 50.00 | 50.31 | 49.65 | 50.23 | 00:00:00 | | 2007-04-30 | 1,182,700 | 50.31 | 50.83 | 50.24 | 50.40 | 00:00:00 | | 2007-05-01 | 1,255,900 | 50.09 | 50.47 | 49.81 | 50.16 | 00:00:00 | | 2007-05-02 | 1,214,500 | 50.16 | 51.05 | 50.00 | 50.92 | 00:00:00 | | 2007-05-03 | 760,500 | 50.95 | 51.49 | 50.78 | 51.36 | 00:00:00 | | 2007-05-04 | 1,397,300 | 51.49 | 52.20 | 51.49 | 52.12 | 00:00:00 | | 2007-05-07 | 671,600 | 52.38 | 52.46 | 51.83 | 52.24 | 00:00:00 | | 2007-05-08 | 706,300 | 51.99 | 52.02 | 51.47 | 51.92 | 00:00:00 | | 2007-05-09 | 911,800 | 51.87 | 52.02 | 51.54 | 51.82 | 00:00:00 | | 2007-05-10 | 1,035,000 | 51.56 | 51.77 | 50.84 | 50.87 | 00:00:00 | | 2007-05-11 | 780,600 | 51.00 | 51.74 | 50.93 | 51.67 | 00:00:00 | | 2007-05-14 | 744,600 | 51.60 | 52.00 | 50.90 | 51.07 | 00:00:00 | | 2007-05-15 | 978,600 | 51.11 | 51.55 | 50.67 | 50.90 | 00:00:00 | | 2007-05-16 | 515,300 | 51.01 | 51.46 | 50.89 | 51.40 | 00:00:00 | | 2007-05-17 | 607,500 | 51.24 | 51.87 | 51.23 | 51.61 | 00:00:00 | | 2007-05-18 | 638,700 | 51.66 | 52.23 | 51.53 | 52.23 | 00:00:00 | | 2007-05-21 | 699,800 | 52.13 | 52.71 | 51.93 | 52.00 | 00:00:00 | | 2007-05-22 | 521,200 | 51.96 | 52.03 | 51.41 | 51.83 | 00:00:00 | | 2007-05-23 | 740,000 | 51.83 | 52.39 | 51.75 | 52.13 | 00:00:00 | | 2007-05-24 | 873,800 | 52.21 | 52.50 | 51.76 | 51.94 | 00:00:00 | | 2007-05-25 | 498,900 | 52.12 | 52.70 | 51.82 | 52.44 | 00:00:00 | | 2007-05-29 | 650,500 | 52.47 | 53.06 | 52.36 | 52.88 | 00:00:00 | | 2007-05-30 | 774,300 | 52.70 | 53.41 | 52.57 | 53.36 | 00:00:00 | | 2007-05-31 | 890,300 | 53.40 | 53.86 | 53.04 | 53.67 | 00:00:00 | | 2007-06-01 | 637,700 | 53.74 | 53.91 | 53.14 | 53.57 | 00:00:00 | | 2007-06-04 | 660,400 | 53.25 | 53.81 | 53.17 | 53.73 | 00:00:00 | | 2007-06-05 | 1,013,100 | 53.65 | 54.44 | 53.48 | 54.34 | 00:00:00 | | 2007-06-06 | 1,129,300 | 54.09 | 54.09 | 52.83 | 52.98 | 00:00:00 | | 2007-06-07 | 1,574,000 | 52.98 | 53.50 | 52.27 | 52.72 | 00:00:00 | | 2007-06-08 | 928,500 | 52.65 | 53.25 | 52.38 | 53.22 | 00:00:00 | | 2007-06-11 | 645,300 | 53.05 | 53.17 | 52.62 | 52.87 | 00:00:00 | | 2007-06-12 | 1,371,400 | 52.72 | 52.86 | 52.13 | 52.16 | 00:00:00 | | 2007-06-13 | 1,428,700 | 52.27 | 52.95 | 52.27 | 52.88 | 00:00:00 | | 2007-06-14 | 1,268,200 | 52.88 | 53.24 | 52.87 | 52.94 | 00:00:00 | | 2007-06-15 | 1,382,700 | 53.33 | 53.41 | 52.59 | 52.65 | 00:00:00 | | 2007-06-18 | 918,600 | 52.73 | 52.87 | 52.48 | 52.66 | 00:00:00 | | 2007-06-19 | 958,200 | 52.63 | 53.11 | 52.52 | 52.76 | 00:00:00 | | 2007-06-20 | 770,900 | 52.90 | 52.94 | 52.03 | 52.06 | 00:00:00 | | 2007-06-21 | 918,900 | 52.05 | 52.53 | 51.69 | 52.49 | 00:00:00 | | 2007-06-22 | 1,120,800 | 52.24 | 52.24 | 51.32 | 51.50 | 00:00:00 | | 2007-06-25 | 807,300 | 51.56 | 51.71 | 50.89 | 51.16 | 00:00:00 | | 2007-06-26 | 1,814,500 | 51.31 | 51.39 | 50.93 | 51.03 | 00:00:00 | | 2007-06-27 | 1,338,900 | 50.83 | 52.12 | 50.70 | 51.90 | 00:00:00 | | 2007-06-28 | 1,068,300 | 51.81 | 52.15 | 51.80 | 51.86 | 00:00:00 | | 2007-06-29 | 1,020,000 | 52.00 | 52.65 | 52.00 | 52.54 | 00:00:00 | | 2007-07-02 | 772,700 | 52.55 | 53.19 | 52.55 | 53.03 | 00:00:00 | | 2007-07-03 | 652,000 | 53.17 | 53.42 | 53.02 | 53.30 | 00:00:00 | | 2007-07-05 | 707,700 | 53.48 | 53.67 | 53.12 | 53.37 | 00:00:00 | | 2007-07-06 | 2,608,600 | 53.37 | 53.97 | 53.30 | 53.79 | 00:00:00 | | 2007-07-09 | 1,572,100 | 54.16 | 54.20 | 53.77 | 54.12 | 00:00:00 | | 2007-07-10 | 908,400 | 53.65 | 53.86 | 53.13 | 53.13 | 00:00:00 | | 2007-07-11 | 784,800 | 53.10 | 53.43 | 53.00 | 53.29 | 00:00:00 | | 2007-07-12 | 1,313,400 | 53.61 | 54.05 | 53.29 | 53.98 | 00:00:00 | | 2007-07-13 | 525,600 | 53.84 | 54.00 | 53.74 | 53.81 | 00:00:00 | | 2007-07-16 | 851,000 | 53.62 | 53.96 | 53.56 | 53.85 | 00:00:00 | | 2007-07-17 | 1,814,600 | 53.93 | 54.27 | 53.83 | 54.00 | 00:00:00 | | 2007-07-18 | 696,200 | 53.89 | 54.10 | 53.35 | 54.00 | 00:00:00 | | 2007-07-19 | 907,000 | 54.06 | 54.99 | 54.02 | 54.93 | 00:00:00 | | 2007-07-20 | 1,353,200 | 54.93 | 55.61 | 54.43 | 55.27 | 00:00:00 | | 2007-07-23 | 1,246,300 | 55.63 | 56.01 | 55.13 | 55.18 | 00:00:00 | | 2007-07-24 | 994,700 | 54.90 | 55.49 | 54.61 | 54.61 | 00:00:00 | | 2007-07-25 | 1,163,600 | 54.90 | 55.27 | 54.32 | 54.67 | 00:00:00 | | 2007-07-26 | 1,683,200 | 57.50 | 57.50 | 52.63 | 53.06 | 00:00:00 | | 2007-07-27 | 1,981,700 | 53.04 | 53.04 | 50.79 | 50.79 | 00:00:00 | | 2007-07-30 | 2,103,700 | 50.41 | 51.59 | 49.54 | 51.35 | 00:00:00 | | 2007-07-31 | 2,269,900 | 52.50 | 53.71 | 51.85 | 52.22 | 00:00:00 | | 2007-08-01 | 1,154,200 | 51.92 | 52.44 | 51.30 | 52.10 | 00:00:00 | | 2007-08-02 | 1,820,300 | 52.17 | 52.76 | 52.02 | 52.60 | 00:00:00 | | 2007-08-03 | 1,057,300 | 52.70 | 52.80 | 51.19 | 51.19 | 00:00:00 | | 2007-08-06 | 1,259,100 | 51.41 | 51.50 | 50.33 | 51.36 | 00:00:00 | | 2007-08-07 | 1,659,600 | 51.18 | 51.32 | 50.56 | 51.11 | 00:00:00 | | 2007-08-08 | 1,722,500 | 51.15 | 51.51 | 50.40 | 51.28 | 00:00:00 | | 2007-08-09 | 2,636,800 | 51.00 | 51.10 | 48.26 | 48.70 | 00:00:00 | | 2007-08-10 | 2,025,300 | 48.70 | 50.03 | 46.68 | 49.59 | 00:00:00 | | 2007-08-13 | 1,220,400 | 49.85 | 51.18 | 49.73 | 50.61 | 00:00:00 | | 2007-08-14 | 876,900 | 50.54 | 50.81 | 49.26 | 49.26 | 00:00:00 | | 2007-08-15 | 1,090,200 | 49.37 | 49.37 | 47.40 | 47.42 | 00:00:00 | | 2007-08-16 | 2,060,500 | 46.84 | 47.79 | 45.49 | 47.62 | 00:00:00 | | 2007-08-17 | 2,614,100 | 49.82 | 55.84 | 44.14 | 48.81 | 00:00:00 | | 2007-08-20 | 1,612,200 | 48.64 | 49.29 | 48.20 | 48.87 | 00:00:00 | | 2007-08-21 | 970,500 | 48.55 | 49.29 | 48.48 | 49.02 | 00:00:00 | | 2007-08-22 | 985,100 | 49.47 | 49.65 | 49.20 | 49.45 | 00:00:00 | | 2007-08-23 | 1,377,800 | 49.56 | 49.74 | 49.17 | 49.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
