|
 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 | | 2002-05-28 | 643,000 | 37.00 | 37.01 | 36.42 | 36.70 | 00:00:00 | | 2002-05-29 | 872,200 | 36.45 | 36.87 | 36.35 | 36.67 | 00:00:00 | | 2002-05-30 | 984,600 | 36.42 | 37.15 | 36.35 | 36.91 | 00:00:00 | | 2002-05-31 | 981,200 | 36.30 | 37.25 | 36.29 | 36.55 | 00:00:00 | | 2002-06-03 | 1,076,800 | 36.55 | 36.75 | 36.05 | 36.25 | 00:00:00 | | 2002-06-04 | 784,000 | 36.25 | 36.77 | 35.92 | 36.32 | 00:00:00 | | 2002-06-05 | 606,800 | 36.32 | 36.47 | 35.62 | 36.31 | 00:00:00 | | 2002-06-06 | 459,600 | 36.32 | 36.40 | 35.84 | 36.17 | 00:00:00 | | 2002-06-07 | 761,200 | 35.92 | 36.67 | 35.54 | 36.50 | 00:00:00 | | 2002-06-10 | 773,000 | 36.30 | 36.72 | 36.06 | 36.55 | 00:00:00 | | 2002-06-11 | 1,170,200 | 36.50 | 37.10 | 36.45 | 36.91 | 00:00:00 | | 2002-06-12 | 2,076,400 | 36.91 | 37.12 | 36.14 | 36.28 | 00:00:00 | | 2002-06-13 | 1,068,800 | 36.03 | 36.20 | 35.03 | 35.71 | 00:00:00 | | 2002-06-14 | 1,242,400 | 35.98 | 37.30 | 35.11 | 36.80 | 00:00:00 | | 2002-06-17 | 981,000 | 36.79 | 37.78 | 36.59 | 37.65 | 00:00:00 | | 2002-06-18 | 727,200 | 37.55 | 38.00 | 37.09 | 37.68 | 00:00:00 | | 2002-06-19 | 844,400 | 37.30 | 37.32 | 36.13 | 36.18 | 00:00:00 | | 2002-06-20 | 1,121,400 | 36.43 | 36.50 | 35.20 | 35.29 | 00:00:00 | | 2002-06-21 | 1,707,600 | 35.04 | 35.30 | 34.20 | 34.21 | 00:00:00 | | 2002-06-24 | 1,200,400 | 34.21 | 36.00 | 34.11 | 35.36 | 00:00:00 | | 2002-06-25 | 907,200 | 35.50 | 35.60 | 33.96 | 34.01 | 00:00:00 | | 2002-06-26 | 2,168,200 | 34.00 | 34.15 | 33.30 | 34.00 | 00:00:00 | | 2002-06-27 | 1,453,800 | 34.40 | 35.37 | 34.40 | 35.02 | 00:00:00 | | 2002-06-28 | 1,403,200 | 34.87 | 35.80 | 34.59 | 34.60 | 00:00:00 | | 2002-07-01 | 1,485,600 | 34.70 | 34.97 | 33.46 | 33.46 | 00:00:00 | | 2002-07-02 | 2,732,200 | 33.86 | 33.86 | 31.19 | 32.00 | 00:00:00 | | 2002-07-03 | 1,983,400 | 32.00 | 34.00 | 31.95 | 34.00 | 00:00:00 | | 2002-07-05 | 574,600 | 34.50 | 35.95 | 34.35 | 35.95 | 00:00:00 | | 2002-07-08 | 1,206,000 | 35.85 | 35.86 | 34.08 | 34.34 | 00:00:00 | | 2002-07-09 | 2,182,000 | 34.34 | 34.37 | 33.17 | 33.62 | 00:00:00 | | 2002-07-10 | 1,368,600 | 33.68 | 33.75 | 31.53 | 31.64 | 00:00:00 | | 2002-07-11 | 2,309,000 | 31.12 | 32.84 | 30.70 | 32.80 | 00:00:00 | | 2002-07-12 | 1,092,200 | 32.85 | 33.90 | 31.88 | 32.10 | 00:00:00 | | 2002-07-15 | 2,106,400 | 32.10 | 32.48 | 31.39 | 32.48 | 00:00:00 | | 2002-07-16 | 1,648,200 | 32.23 | 33.25 | 32.03 | 32.40 | 00:00:00 | | 2002-07-17 | 1,207,400 | 32.65 | 33.28 | 32.00 | 32.50 | 00:00:00 | | 2002-07-18 | 1,020,800 | 32.25 | 32.66 | 32.00 | 32.01 | 00:00:00 | | 2002-07-19 | 1,860,000 | 31.70 | 32.14 | 30.85 | 31.07 | 00:00:00 | | 2002-07-22 | 3,088,200 | 31.16 | 31.38 | 29.13 | 29.14 | 00:00:00 | | 2002-07-23 | 2,836,400 | 29.20 | 30.60 | 29.20 | 29.39 | 00:00:00 | | 2002-07-24 | 1,842,600 | 29.03 | 31.06 | 28.55 | 30.92 | 00:00:00 | | 2002-07-25 | 8,905,600 | 27.00 | 28.87 | 24.78 | 26.02 | 00:00:00 | | 2002-07-26 | 5,531,400 | 25.52 | 25.90 | 22.87 | 23.00 | 00:00:00 | | 2002-07-29 | 4,345,800 | 23.50 | 27.39 | 23.50 | 26.57 | 00:00:00 | | 2002-07-30 | 3,406,600 | 25.95 | 26.86 | 25.62 | 26.64 | 00:00:00 | | 2002-07-31 | 1,770,400 | 26.39 | 26.40 | 25.81 | 26.31 | 00:00:00 | | 2002-08-01 | 2,159,400 | 26.31 | 26.35 | 25.36 | 25.44 | 00:00:00 | | 2002-08-02 | 2,202,200 | 25.44 | 25.44 | 24.29 | 25.04 | 00:00:00 | | 2002-08-05 | 2,302,800 | 24.79 | 25.02 | 24.18 | 24.22 | 00:00:00 | | 2002-08-06 | 1,852,400 | 24.68 | 25.75 | 24.40 | 25.09 | 00:00:00 | | 2002-08-07 | 1,205,400 | 25.41 | 26.05 | 24.57 | 25.78 | 00:00:00 | | 2002-08-08 | 1,322,600 | 25.80 | 27.11 | 25.38 | 27.00 | 00:00:00 | | 2002-08-09 | 1,061,400 | 26.75 | 27.46 | 26.41 | 27.00 | 00:00:00 | | 2002-08-12 | 1,520,200 | 27.10 | 27.88 | 26.95 | 27.73 | 00:00:00 | | 2002-08-13 | 2,130,600 | 27.48 | 28.49 | 27.26 | 27.51 | 00:00:00 | | 2002-08-14 | 1,359,400 | 27.40 | 28.77 | 27.19 | 28.66 | 00:00:00 | | 2002-08-15 | 931,200 | 28.66 | 29.51 | 28.29 | 29.42 | 00:00:00 | | 2002-08-16 | 1,194,200 | 29.42 | 30.38 | 29.42 | 29.98 | 00:00:00 | | 2002-08-19 | 691,400 | 29.81 | 31.20 | 29.81 | 30.79 | 00:00:00 | | 2002-08-20 | 1,277,400 | 30.80 | 30.86 | 29.89 | 29.98 | 00:00:00 | | 2002-08-21 | 1,190,200 | 30.08 | 30.53 | 29.48 | 30.45 | 00:00:00 | | 2002-08-22 | 895,400 | 30.45 | 30.93 | 30.04 | 30.82 | 00:00:00 | | 2002-08-23 | 765,800 | 30.83 | 30.83 | 29.87 | 29.91 | 00:00:00 | | 2002-08-26 | 508,000 | 29.93 | 30.42 | 29.62 | 30.23 | 00:00:00 | | 2002-08-27 | 977,800 | 30.57 | 30.63 | 29.53 | 29.70 | 00:00:00 | | 2002-08-28 | 1,328,200 | 29.70 | 29.79 | 28.14 | 28.36 | 00:00:00 | | 2002-08-29 | 1,438,800 | 28.20 | 29.61 | 27.95 | 29.18 | 00:00:00 | | 2002-08-30 | 936,600 | 28.61 | 28.70 | 28.10 | 28.10 | 00:00:00 | | 2002-09-03 | 1,039,600 | 28.10 | 28.10 | 27.00 | 27.08 | 00:00:00 | | 2002-09-04 | 2,076,200 | 27.08 | 27.59 | 26.80 | 27.43 | 00:00:00 | | 2002-09-05 | 1,103,000 | 26.93 | 27.26 | 26.75 | 27.26 | 00:00:00 | | 2002-09-06 | 626,400 | 27.51 | 28.18 | 27.51 | 27.57 | 00:00:00 | | 2002-09-09 | 1,014,000 | 27.17 | 28.50 | 26.64 | 28.02 | 00:00:00 | | 2002-09-10 | 1,102,200 | 27.94 | 28.19 | 27.72 | 27.91 | 00:00:00 | | 2002-09-11 | 1,360,400 | 28.41 | 28.57 | 27.98 | 27.98 | 00:00:00 | | 2002-09-12 | 1,198,000 | 27.88 | 27.88 | 26.71 | 26.98 | 00:00:00 | | 2002-09-13 | 1,802,600 | 26.97 | 26.97 | 25.90 | 26.33 | 00:00:00 | | 2002-09-16 | 1,376,200 | 26.25 | 26.50 | 25.55 | 25.71 | 00:00:00 | | 2002-09-17 | 1,799,800 | 26.00 | 26.20 | 25.20 | 25.33 | 00:00:00 | | 2002-09-18 | 2,160,200 | 25.08 | 25.08 | 24.32 | 24.43 | 00:00:00 | | 2002-09-19 | 2,025,800 | 23.73 | 23.95 | 23.50 | 23.66 | 00:00:00 | | 2002-09-20 | 3,391,000 | 23.36 | 23.46 | 22.10 | 22.40 | 00:00:00 | | 2002-09-23 | 2,922,600 | 22.34 | 22.34 | 21.43 | 21.65 | 00:00:00 | | 2002-09-24 | 1,894,400 | 21.60 | 22.11 | 21.09 | 21.53 | 00:00:00 | | 2002-09-25 | 1,880,800 | 21.75 | 22.35 | 21.55 | 21.91 | 00:00:00 | | 2002-09-26 | 1,244,200 | 21.94 | 22.05 | 21.24 | 21.54 | 00:00:00 | | 2002-09-27 | 1,692,600 | 21.54 | 21.59 | 20.67 | 20.67 | 00:00:00 | | 2002-09-30 | 3,051,400 | 20.00 | 20.17 | 19.35 | 19.80 | 00:00:00 | | 2002-10-01 | 1,279,000 | 19.90 | 20.93 | 19.86 | 20.85 | 00:00:00 | | 2002-10-02 | 1,128,000 | 20.60 | 21.20 | 20.37 | 20.50 | 00:00:00 | | 2002-10-03 | 1,582,200 | 20.35 | 20.70 | 19.95 | 20.10 | 00:00:00 | | 2002-10-04 | 1,945,600 | 20.10 | 20.16 | 19.49 | 19.60 | 00:00:00 | | 2002-10-07 | 1,547,600 | 19.44 | 19.81 | 19.06 | 19.10 | 00:00:00 | | 2002-10-08 | 1,652,600 | 19.19 | 19.68 | 18.83 | 19.37 | 00:00:00 | | 2002-10-09 | 1,029,000 | 19.12 | 19.60 | 18.91 | 18.91 | 00:00:00 | | 2002-10-10 | 927,400 | 18.80 | 20.09 | 18.80 | 19.90 | 00:00:00 | | 2002-10-11 | 2,239,200 | 20.11 | 22.49 | 20.11 | 22.11 | 00:00:00 | | 2002-10-14 | 1,290,800 | 21.85 | 22.72 | 21.60 | 22.65 | 00:00:00 | | 2002-10-15 | 1,405,000 | 23.50 | 24.10 | 23.40 | 24.10 | 00:00:00 | | 2002-10-16 | 1,205,800 | 23.90 | 23.91 | 23.04 | 23.38 | 00:00:00 | | 2002-10-17 | 1,258,800 | 24.10 | 24.73 | 24.08 | 24.68 | 00:00:00 | | 2002-10-18 | 940,600 | 24.59 | 24.60 | 23.82 | 24.10 | 00:00:00 | | 2002-10-21 | 1,072,800 | 23.98 | 25.50 | 23.51 | 25.38 | 00:00:00 | | 2002-10-22 | 2,615,600 | 24.70 | 25.80 | 24.53 | 25.69 | 00:00:00 | | 2002-10-23 | 2,227,400 | 25.68 | 25.68 | 24.73 | 25.46 | 00:00:00 | | 2002-10-24 | 3,655,400 | 25.40 | 25.41 | 23.00 | 24.25 | 00:00:00 | | 2002-10-25 | 8,218,400 | 22.76 | 23.00 | 21.87 | 22.00 | 00:00:00 | | 2002-10-28 | 3,824,000 | 22.46 | 22.67 | 21.35 | 22.11 | 00:00:00 | | 2002-10-29 | 1,857,000 | 22.00 | 22.00 | 21.00 | 21.39 | 00:00:00 | | 2002-10-30 | 1,432,600 | 21.40 | 22.60 | 21.26 | 22.10 | 00:00:00 | | 2002-10-31 | 1,217,800 | 22.40 | 22.76 | 22.08 | 22.24 | 00:00:00 | | 2002-11-01 | 1,341,600 | 22.20 | 23.00 | 22.03 | 23.00 | 00:00:00 | | 2002-11-04 | 2,484,400 | 23.45 | 24.66 | 23.40 | 24.00 | 00:00:00 | | 2002-11-05 | 1,572,000 | 23.99 | 23.99 | 23.21 | 23.86 | 00:00:00 | | 2002-11-06 | 1,676,800 | 23.87 | 24.54 | 23.58 | 24.38 | 00:00:00 | | 2002-11-07 | 1,247,000 | 24.18 | 24.28 | 22.89 | 22.89 | 00:00:00 | | 2002-11-08 | 2,220,400 | 23.05 | 23.52 | 22.92 | 23.30 | 00:00:00 | | 2002-11-11 | 1,793,600 | 22.97 | 23.01 | 22.55 | 22.90 | 00:00:00 | | 2002-11-12 | 1,675,600 | 22.80 | 23.69 | 22.50 | 23.11 | 00:00:00 | | 2002-11-13 | 1,699,000 | 23.12 | 23.49 | 22.71 | 23.02 | 00:00:00 | | 2002-11-14 | 1,288,800 | 23.20 | 24.30 | 23.20 | 24.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
