|
 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 | | 2007-08-23 | 1,377,800 | 49.56 | 49.74 | 49.17 | 49.47 | 00:00:00 | | 2007-08-24 | 692,700 | 49.35 | 49.67 | 48.90 | 49.66 | 00:00:00 | | 2007-08-27 | 1,026,600 | 49.73 | 50.25 | 49.66 | 49.83 | 00:00:00 | | 2007-08-28 | 1,117,700 | 50.07 | 50.25 | 48.60 | 48.69 | 00:00:00 | | 2007-08-29 | 1,094,700 | 48.95 | 49.33 | 48.85 | 49.25 | 00:00:00 | | 2007-08-30 | 1,315,800 | 48.91 | 49.56 | 48.89 | 49.27 | 00:00:00 | | 2007-08-31 | 1,028,100 | 48.81 | 50.08 | 48.58 | 49.77 | 00:00:00 | | 2007-09-04 | 1,667,500 | 49.88 | 49.93 | 49.05 | 49.13 | 00:00:00 | | 2007-09-05 | 1,119,800 | 48.85 | 49.40 | 48.66 | 48.90 | 00:00:00 | | 2007-09-06 | 1,474,000 | 48.84 | 49.54 | 48.72 | 49.25 | 00:00:00 | | 2007-09-07 | 1,191,200 | 48.77 | 49.39 | 48.72 | 48.88 | 00:00:00 | | 2007-09-10 | 1,898,500 | 49.08 | 50.03 | 49.08 | 49.70 | 00:00:00 | | 2007-09-11 | 1,805,700 | 49.80 | 49.88 | 49.24 | 49.71 | 00:00:00 | | 2007-09-12 | 1,776,800 | 49.66 | 49.67 | 48.20 | 48.40 | 00:00:00 | | 2007-09-13 | 1,276,000 | 48.72 | 48.90 | 47.84 | 48.20 | 00:00:00 | | 2007-09-14 | 835,900 | 47.85 | 48.44 | 47.62 | 48.33 | 00:00:00 | | 2007-09-17 | 958,700 | 48.10 | 48.46 | 48.00 | 48.13 | 00:00:00 | | 2007-09-18 | 2,410,000 | 48.13 | 48.20 | 47.12 | 47.81 | 00:00:00 | | 2007-09-19 | 1,883,000 | 48.21 | 48.51 | 47.71 | 47.99 | 00:00:00 | | 2007-09-20 | 936,100 | 47.86 | 48.51 | 47.60 | 48.29 | 00:00:00 | | 2007-09-21 | 1,289,900 | 48.02 | 48.92 | 48.02 | 48.12 | 00:00:00 | | 2007-09-24 | 2,070,600 | 48.08 | 48.74 | 48.06 | 48.24 | 00:00:00 | | 2007-09-25 | 2,540,500 | 47.92 | 48.38 | 47.75 | 48.14 | 00:00:00 | | 2007-09-26 | 4,160,600 | 48.40 | 48.76 | 48.22 | 48.31 | 00:00:00 | | 2007-09-27 | 1,696,600 | 48.35 | 49.18 | 48.35 | 49.06 | 00:00:00 | | 2007-09-28 | 4,669,100 | 48.93 | 49.80 | 48.77 | 49.80 | 00:00:00 | | 2007-10-01 | 6,467,200 | 24.00 | 25.20 | 23.00 | 23.93 | 00:00:00 | | 2007-10-02 | 5,597,400 | 23.87 | 24.54 | 23.69 | 24.17 | 00:00:00 | | 2007-10-03 | 3,671,700 | 24.09 | 24.73 | 24.06 | 24.48 | 00:00:00 | | 2007-10-04 | 3,602,600 | 24.67 | 25.12 | 24.52 | 25.10 | 00:00:00 | | 2007-10-05 | 4,445,400 | 25.99 | 29.01 | 24.79 | 26.25 | 00:00:00 | | 2007-10-08 | 2,477,700 | 26.99 | 27.51 | 26.01 | 26.49 | 00:00:00 | | 2007-10-09 | 2,552,600 | 26.65 | 27.25 | 26.57 | 27.08 | 00:00:00 | | 2007-10-10 | 1,775,000 | 26.98 | 27.08 | 26.66 | 26.69 | 00:00:00 | | 2007-10-11 | 1,666,300 | 26.75 | 26.94 | 26.27 | 26.49 | 00:00:00 | | 2007-10-12 | 1,552,000 | 26.43 | 26.61 | 26.13 | 26.25 | 00:00:00 | | 2007-10-15 | 1,654,600 | 26.31 | 26.67 | 26.08 | 26.53 | 00:00:00 | | 2007-10-16 | 2,265,500 | 26.34 | 26.61 | 26.13 | 26.28 | 00:00:00 | | 2007-10-17 | 1,604,200 | 26.50 | 26.57 | 26.13 | 26.57 | 00:00:00 | | 2007-10-18 | 1,434,600 | 26.38 | 26.75 | 26.34 | 26.52 | 00:00:00 | | 2007-10-19 | 1,951,800 | 26.51 | 26.51 | 25.50 | 25.63 | 00:00:00 | | 2007-10-22 | 1,445,500 | 25.40 | 25.81 | 25.36 | 25.75 | 00:00:00 | | 2007-10-23 | 1,572,900 | 25.90 | 25.90 | 25.38 | 25.74 | 00:00:00 | | 2007-10-24 | 1,508,200 | 25.74 | 25.91 | 24.99 | 25.68 | 00:00:00 | | 2007-10-25 | 1,812,500 | 25.59 | 25.83 | 25.39 | 25.61 | 00:00:00 | | 2007-10-26 | 2,118,500 | 25.76 | 26.11 | 25.54 | 25.91 | 00:00:00 | | 2007-10-29 | 1,867,800 | 25.85 | 25.95 | 25.39 | 25.58 | 00:00:00 | | 2007-10-30 | 2,080,200 | 25.62 | 26.02 | 25.50 | 25.53 | 00:00:00 | | 2007-10-31 | 4,538,300 | 28.00 | 28.30 | 27.14 | 27.59 | 00:00:00 | | 2007-11-01 | 2,832,000 | 26.82 | 28.14 | 25.64 | 27.90 | 00:00:00 | | 2007-11-02 | 2,919,300 | 27.33 | 28.87 | 27.15 | 28.31 | 00:00:00 | | 2007-11-05 | 1,278,600 | 28.08 | 28.10 | 27.29 | 27.46 | 00:00:00 | | 2007-11-06 | 2,275,100 | 29.39 | 29.39 | 27.38 | 27.73 | 00:00:00 | | 2007-11-07 | 1,523,000 | 27.74 | 27.86 | 27.02 | 27.06 | 00:00:00 | | 2007-11-08 | 2,919,300 | 27.19 | 27.19 | 25.81 | 26.84 | 00:00:00 | | 2007-11-09 | 10,567,800 | 26.48 | 26.48 | 25.00 | 25.81 | 00:00:00 | | 2007-11-12 | 2,373,800 | 25.81 | 26.27 | 25.16 | 25.20 | 00:00:00 | | 2007-11-13 | 2,098,400 | 25.32 | 25.54 | 24.77 | 25.42 | 00:00:00 | | 2007-11-14 | 1,564,900 | 25.50 | 25.82 | 25.30 | 25.35 | 00:00:00 | | 2007-11-15 | 2,100,500 | 25.37 | 25.73 | 25.24 | 25.45 | 00:00:00 | | 2007-11-16 | 3,007,500 | 25.58 | 25.62 | 25.05 | 25.15 | 00:00:00 | | 2007-11-19 | 2,897,700 | 25.23 | 25.35 | 24.47 | 24.55 | 00:00:00 | | 2007-11-20 | 3,793,400 | 24.50 | 24.56 | 22.97 | 23.43 | 00:00:00 | | 2007-11-21 | 1,373,700 | 23.32 | 23.82 | 22.85 | 22.94 | 00:00:00 | | 2007-11-23 | 438,200 | 23.11 | 23.23 | 22.84 | 22.93 | 00:00:00 | | 2007-11-26 | 2,564,500 | 23.10 | 23.54 | 22.74 | 23.25 | 00:00:00 | | 2007-11-27 | 1,752,000 | 23.40 | 23.84 | 23.20 | 23.53 | 00:00:00 | | 2007-11-28 | 1,332,300 | 23.70 | 24.52 | 23.59 | 24.37 | 00:00:00 | | 2007-11-29 | 1,154,800 | 24.22 | 24.42 | 23.72 | 24.06 | 00:00:00 | | 2007-11-30 | 2,495,300 | 24.35 | 24.56 | 23.91 | 23.94 | 00:00:00 | | 2007-12-03 | 1,347,800 | 23.80 | 24.43 | 23.78 | 24.16 | 00:00:00 | | 2007-12-04 | 1,629,200 | 24.00 | 24.50 | 23.90 | 24.38 | 00:00:00 | | 2007-12-05 | 2,097,500 | 24.64 | 24.97 | 23.97 | 24.27 | 00:00:00 | | 2007-12-06 | 4,042,200 | 24.27 | 24.81 | 22.86 | 23.06 | 00:00:00 | | 2007-12-07 | 3,426,000 | 23.07 | 24.76 | 22.56 | 24.41 | 00:00:00 | | 2007-12-10 | 2,364,800 | 24.61 | 25.33 | 24.31 | 25.28 | 00:00:00 | | 2007-12-11 | 2,072,200 | 25.29 | 25.59 | 24.51 | 24.51 | 00:00:00 | | 2007-12-12 | 1,656,800 | 25.02 | 25.15 | 24.26 | 24.40 | 00:00:00 | | 2007-12-13 | 1,377,300 | 24.29 | 24.31 | 23.70 | 24.25 | 00:00:00 | | 2007-12-14 | 746,400 | 23.95 | 24.16 | 23.84 | 23.92 | 00:00:00 | | 2007-12-17 | 923,500 | 23.76 | 24.11 | 23.45 | 23.59 | 00:00:00 | | 2007-12-18 | 1,109,200 | 23.76 | 23.83 | 23.39 | 23.71 | 00:00:00 | | 2007-12-19 | 1,355,600 | 23.62 | 24.44 | 23.61 | 24.18 | 00:00:00 | | 2007-12-20 | 690,500 | 24.40 | 24.56 | 24.10 | 24.44 | 00:00:00 | | 2007-12-21 | 1,519,800 | 24.77 | 25.00 | 24.59 | 25.00 | 00:00:00 | | 2007-12-24 | 207,200 | 25.03 | 25.31 | 24.81 | 25.31 | 00:00:00 | | 2007-12-26 | 701,200 | 25.17 | 25.40 | 25.11 | 25.22 | 00:00:00 | | 2007-12-27 | 687,700 | 25.33 | 25.35 | 24.99 | 25.00 | 00:00:00 | | 2007-12-28 | 841,500 | 25.11 | 25.18 | 24.86 | 25.04 | 00:00:00 | | 2007-12-31 | 902,400 | 24.96 | 25.33 | 24.89 | 25.10 | 00:00:00 | | 2008-01-02 | 1,405,700 | 24.96 | 25.08 | 24.24 | 24.31 | 00:00:00 | | 2008-01-03 | 1,256,300 | 24.39 | 24.42 | 24.11 | 24.15 | 00:00:00 | | 2008-01-04 | 1,211,900 | 23.87 | 24.46 | 23.08 | 23.17 | 00:00:00 | | 2008-01-07 | 2,230,400 | 23.23 | 23.39 | 21.89 | 21.92 | 00:00:00 | | 2008-01-08 | 1,536,100 | 22.12 | 22.68 | 21.83 | 21.84 | 00:00:00 | | 2008-01-09 | 4,303,600 | 20.80 | 21.35 | 19.64 | 20.97 | 00:00:00 | | 2008-01-10 | 9,782,700 | 23.30 | 23.88 | 21.94 | 23.77 | 00:00:00 | | 2008-01-11 | 3,505,500 | 23.62 | 24.07 | 22.66 | 22.71 | 00:00:00 | | 2008-01-14 | 1,538,000 | 23.18 | 23.18 | 22.71 | 22.80 | 00:00:00 | | 2008-01-15 | 1,967,200 | 22.67 | 22.67 | 21.69 | 21.69 | 00:00:00 | | 2008-01-16 | 2,412,500 | 21.56 | 22.26 | 21.54 | 21.73 | 00:00:00 | | 2008-01-17 | 2,205,800 | 21.78 | 21.96 | 20.68 | 20.77 | 00:00:00 | | 2008-01-18 | 2,105,500 | 20.81 | 21.84 | 20.50 | 21.00 | 00:00:00 | | 2008-01-22 | 2,718,600 | 20.13 | 21.39 | 20.13 | 20.53 | 00:00:00 | | 2008-01-23 | 5,024,400 | 20.11 | 20.81 | 19.25 | 20.62 | 00:00:00 | | 2008-01-24 | 3,406,200 | 20.76 | 21.83 | 20.71 | 21.72 | 00:00:00 | | 2008-01-25 | 1,329,100 | 21.71 | 22.11 | 21.07 | 21.13 | 00:00:00 | | 2008-01-28 | 1,471,000 | 21.01 | 21.56 | 20.89 | 21.56 | 00:00:00 | | 2008-01-29 | 2,533,200 | 21.99 | 22.99 | 21.51 | 22.89 | 00:00:00 | | 2008-01-30 | 3,270,000 | 23.00 | 23.09 | 21.39 | 21.87 | 00:00:00 | | 2008-01-31 | 3,328,800 | 22.06 | 22.27 | 21.34 | 21.49 | 00:00:00 | | 2008-02-01 | 9,059,200 | 21.50 | 22.31 | 21.26 | 22.25 | 00:00:00 | | 2008-02-04 | 1,698,900 | 22.16 | 22.33 | 21.40 | 21.53 | 00:00:00 | | 2008-02-05 | 1,425,800 | 21.21 | 21.93 | 21.19 | 21.73 | 00:00:00 | | 2008-02-06 | 1,663,900 | 21.81 | 22.16 | 21.59 | 21.60 | 00:00:00 | | 2008-02-07 | 2,988,000 | 21.39 | 21.49 | 20.73 | 21.11 | 00:00:00 | | 2008-02-08 | 1,897,600 | 20.93 | 22.18 | 20.90 | 22.18 | 00:00:00 | | 2008-02-11 | 2,405,500 | 22.07 | 22.85 | 21.79 | 22.02 | 00:00:00 | | 2008-02-12 | 2,233,100 | 22.17 | 22.70 | 22.11 | 22.67 | 00:00:00 | | 2008-02-13 | 2,774,200 | 22.81 | 23.49 | 22.81 | 23.42 | 00:00:00 | | 2008-02-14 | 1,004,900 | 23.49 | 23.50 | 22.95 | 22.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
