TR4DER - NCR Corporation C [NCR] Historical Prices

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 2024-05-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-11-01	1,959,800	36.56	36.78	35.88	36.05	00:00:00
2013-11-04	1,737,400	36.16	36.98	36.11	36.84	00:00:00
2013-11-05	1,512,200	36.70	37.05	36.40	36.89	00:00:00
2013-11-06	1,086,500	37.02	37.12	36.45	36.51	00:00:00
2013-11-07	3,565,500	36.53	36.60	35.48	35.52	00:00:00
2013-11-08	2,888,900	35.61	36.79	35.52	36.54	00:00:00
2013-11-11	5,785,200	36.52	36.58	34.25	35.58	00:00:00
2013-11-12	4,053,100	35.34	37.06	35.34	36.46	00:00:00
2013-11-13	1,415,100	36.27	36.74	36.06	36.60	00:00:00
2013-11-14	1,513,200	36.56	37.18	36.50	37.09	00:00:00
2013-11-15	1,239,900	37.23	37.23	36.68	36.81	00:00:00
2013-11-18	1,286,900	36.99	36.99	35.91	36.01	00:00:00
2013-11-19	2,560,800	35.99	36.13	34.58	34.63	00:00:00
2013-11-20	2,055,300	34.71	35.28	34.51	34.71	00:00:00
2013-11-21	1,614,300	34.75	35.57	34.75	35.25	00:00:00
2013-11-22	1,067,900	35.26	35.35	34.91	34.97	00:00:00
2013-11-25	1,786,500	34.96	34.99	34.02	34.38	00:00:00
2013-11-26	2,311,300	34.47	34.58	33.96	34.33	00:00:00
2013-11-27	1,675,100	34.46	34.94	34.17	34.79	00:00:00
2013-11-29	740,600	34.91	35.05	34.55	34.95	00:00:00
2013-12-02	1,931,800	35.02	35.02	34.14	34.19	00:00:00
2013-12-03	8,674,600	34.24	34.55	32.26	33.25	00:00:00
2013-12-04	3,748,600	33.27	33.35	32.28	32.73	00:00:00
2013-12-05	3,812,500	32.41	32.81	31.86	32.24	00:00:00
2013-12-06	2,000,400	32.41	33.01	32.40	32.68	00:00:00
2013-12-09	1,877,500	32.73	32.83	32.25	32.39	00:00:00
2013-12-10	2,385,000	32.40	32.88	32.20	32.38	00:00:00
2013-12-11	1,942,300	32.44	32.59	31.88	31.97	00:00:00
2013-12-12	2,745,300	31.88	32.19	31.38	32.07	00:00:00
2013-12-13	2,489,900	32.18	32.48	31.97	32.30	00:00:00
2013-12-16	2,443,800	32.31	32.54	32.27	32.36	00:00:00
2013-12-17	2,795,500	32.42	33.00	32.42	32.74	00:00:00
2013-12-18	2,144,600	32.72	33.08	32.38	32.96	00:00:00
2013-12-19	1,161,200	32.91	32.95	32.63	32.84	00:00:00
2013-12-20	3,346,300	32.93	33.52	32.79	33.32	00:00:00
2013-12-23	1,562,600	33.46	33.94	33.10	33.51	00:00:00
2013-12-24	841,600	33.51	33.91	33.38	33.90	00:00:00
2013-12-26	1,131,100	33.93	34.00	33.43	33.60	00:00:00
2013-12-27	1,153,900	33.75	33.89	33.52	33.80	00:00:00
2013-12-30	2,021,600	33.82	34.07	33.72	33.87	00:00:00
2013-12-31	1,446,100	33.87	34.09	33.77	34.06	00:00:00
2014-01-02	1,653,900	33.85	33.87	33.42	33.77	00:00:00
2014-01-03	1,748,000	33.75	34.10	33.58	33.98	00:00:00
2014-01-06	2,425,200	34.12	34.21	33.78	33.83	00:00:00
2014-01-07	3,156,200	34.25	34.84	34.16	34.61	00:00:00
2014-01-08	2,918,900	34.66	35.20	34.60	35.02	00:00:00
2014-01-09	1,848,000	35.05	35.29	34.80	35.08	00:00:00
2014-01-10	1,364,300	35.22	35.57	35.14	35.52	00:00:00
2014-01-13	3,264,000	36.15	36.41	35.48	35.54	00:00:00
2014-01-14	2,203,800	35.75	36.56	35.47	36.55	00:00:00
2014-01-15	2,914,400	36.65	37.73	36.65	37.47	00:00:00
2014-01-16	1,586,600	37.33	37.40	36.85	37.09	00:00:00
2014-01-17	1,457,400	36.98	37.15	36.65	36.68	00:00:00
2014-01-21	2,213,600	37.12	37.54	36.74	37.50	00:00:00
2014-01-22	1,431,200	37.55	37.62	36.99	37.02	00:00:00
2014-01-23	3,996,500	36.55	36.65	35.59	36.21	00:00:00
2014-01-24	1,861,900	35.98	36.31	35.35	35.59	00:00:00
2014-01-27	1,792,100	35.57	35.62	34.45	35.19	00:00:00
2014-01-28	1,712,700	35.28	35.61	35.08	35.43	00:00:00
2014-01-29	1,361,300	35.20	35.52	34.87	34.91	00:00:00
2014-01-30	1,241,700	35.32	35.73	35.11	35.50	00:00:00
2014-01-31	1,148,400	34.95	35.41	34.84	35.19	00:00:00
2014-02-03	5,196,900	35.35	35.73	33.26	33.32	00:00:00
2014-02-04	2,752,200	33.50	34.65	33.35	34.48	00:00:00
2014-02-05	2,280,800	34.38	34.57	33.69	33.96	00:00:00
2014-02-06	2,968,100	34.13	35.08	34.01	34.98	00:00:00
2014-02-07	10,337,300	33.80	34.06	31.71	32.07	00:00:00
2014-02-10	4,058,900	32.00	33.05	31.90	32.99	00:00:00
2014-02-11	3,095,400	32.92	33.08	32.57	32.57	00:00:00
2014-02-12	3,319,700	32.70	33.84	32.68	33.83	00:00:00
2014-02-13	2,471,300	33.50	34.16	33.35	33.63	00:00:00
2014-02-14	1,758,000	33.65	34.31	33.62	34.18	00:00:00
2014-02-18	3,344,900	34.03	34.22	33.28	33.46	00:00:00
2014-02-19	2,333,400	33.44	33.72	33.14	33.18	00:00:00
2014-02-20	2,017,100	33.31	33.60	33.03	33.23	00:00:00
2014-02-21	2,116,500	33.27	33.44	32.84	33.22	00:00:00
2014-02-24	1,516,300	33.17	33.60	33.13	33.42	00:00:00
2014-02-25	1,984,300	33.47	33.82	33.15	33.54	00:00:00
2014-02-26	2,029,500	33.59	34.05	33.42	33.83	00:00:00
2014-02-27	2,344,900	33.78	34.20	33.68	34.07	00:00:00
2014-02-28	1,564,500	34.13	34.39	33.89	34.05	00:00:00
2014-03-03	2,980,100	33.85	34.23	33.06	33.36	00:00:00
2014-03-04	4,032,400	33.64	33.90	33.04	33.46	00:00:00
2014-03-05	2,004,900	33.50	34.60	33.50	34.36	00:00:00
2014-03-06	2,945,700	34.50	35.66	34.42	35.06	00:00:00
2014-03-07	2,188,400	35.21	35.22	34.34	34.66	00:00:00
2014-03-10	1,072,800	34.50	34.63	34.09	34.29	00:00:00
2014-03-11	1,743,100	34.29	34.39	33.41	33.64	00:00:00
2014-03-12	2,440,400	33.58	33.90	33.05	33.71	00:00:00
2014-03-13	3,708,100	33.72	33.77	32.27	32.41	00:00:00
2014-03-14	2,565,100	32.33	33.06	31.98	32.72	00:00:00
2014-03-17	3,452,800	33.03	33.55	32.92	33.30	00:00:00
2014-03-18	1,998,100	33.50	34.49	33.28	34.47	00:00:00
2014-03-19	3,570,300	34.50	35.56	34.40	35.55	00:00:00
2014-03-20	1,993,400	35.56	36.00	35.00	35.10	00:00:00
2014-03-21	4,318,300	35.12	35.19	34.58	34.98	00:00:00
2014-03-24	1,844,500	35.02	35.47	34.56	35.13	00:00:00
2014-03-25	2,591,100	35.23	36.18	35.11	36.12	00:00:00
2014-03-26	4,366,000	36.43	37.34	36.26	36.26	00:00:00
2014-03-27	2,492,300	36.20	36.92	35.74	35.88	00:00:00
2014-03-28	1,600,300	35.94	36.47	35.59	35.70	00:00:00
2014-03-31	2,982,300	35.87	36.71	35.87	36.55	00:00:00
2014-04-01	1,685,100	36.69	36.97	36.42	36.65	00:00:00
2014-04-02	1,531,900	36.73	36.99	36.44	36.88	00:00:00
2014-04-03	2,236,000	36.86	37.18	36.20	36.86	00:00:00
2014-04-04	1,792,000	37.01	37.10	35.48	35.52	00:00:00
2014-04-07	2,459,200	35.33	35.51	34.27	34.48	00:00:00
2014-04-08	1,957,800	34.45	35.26	34.19	35.17	00:00:00
2014-04-09	1,418,800	35.38	35.56	35.11	35.45	00:00:00
2014-04-10	1,729,100	35.48	35.58	33.94	33.94	00:00:00
2014-04-11	2,041,400	33.64	34.29	33.18	33.32	00:00:00
2014-04-14	1,875,500	33.68	34.05	33.45	33.79	00:00:00
2014-04-15	1,645,800	33.96	34.28	33.06	33.89	00:00:00
2014-04-16	1,137,600	34.24	34.46	33.87	34.26	00:00:00
2014-04-17	1,505,700	34.20	34.40	33.78	33.92	00:00:00
2014-04-21	1,615,300	34.00	34.22	33.71	33.81	00:00:00
2014-04-22	1,285,000	33.92	34.88	33.83	34.68	00:00:00
2014-04-23	1,167,400	34.65	34.67	33.98	34.06	00:00:00
2014-04-24	1,260,800	34.42	34.64	33.59	34.19	00:00:00
2014-04-25	2,166,900	34.00	34.14	33.35	33.75	00:00:00
2014-04-28	2,484,100	33.92	33.99	32.56	33.10	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>