|
 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 | | 2002-11-14 | 1,288,800 | 23.20 | 24.30 | 23.20 | 24.22 | 00:00:00 | | 2002-11-15 | 1,087,200 | 23.97 | 24.33 | 23.40 | 24.18 | 00:00:00 | | 2002-11-18 | 1,418,600 | 24.25 | 24.68 | 23.75 | 24.00 | 00:00:00 | | 2002-11-19 | 945,000 | 23.85 | 24.48 | 23.51 | 23.80 | 00:00:00 | | 2002-11-20 | 1,089,800 | 23.80 | 25.00 | 23.56 | 24.85 | 00:00:00 | | 2002-11-21 | 2,331,400 | 25.30 | 26.99 | 25.11 | 26.62 | 00:00:00 | | 2002-11-22 | 1,980,600 | 26.62 | 27.51 | 26.50 | 26.94 | 00:00:00 | | 2002-11-25 | 2,422,200 | 26.90 | 28.60 | 26.90 | 28.00 | 00:00:00 | | 2002-11-26 | 3,432,800 | 27.75 | 29.01 | 27.55 | 28.11 | 00:00:00 | | 2002-11-27 | 1,658,800 | 28.25 | 28.47 | 27.56 | 27.73 | 00:00:00 | | 2002-11-29 | 562,200 | 27.80 | 28.34 | 27.52 | 27.60 | 00:00:00 | | 2002-12-02 | 1,999,800 | 27.60 | 28.20 | 26.97 | 26.97 | 00:00:00 | | 2002-12-03 | 1,122,000 | 27.03 | 27.10 | 26.13 | 26.14 | 00:00:00 | | 2002-12-04 | 2,317,800 | 25.70 | 25.95 | 24.83 | 25.04 | 00:00:00 | | 2002-12-05 | 1,481,000 | 25.14 | 25.18 | 24.46 | 24.48 | 00:00:00 | | 2002-12-06 | 1,206,200 | 23.90 | 24.92 | 23.80 | 24.58 | 00:00:00 | | 2002-12-09 | 1,057,000 | 24.56 | 24.56 | 23.53 | 23.67 | 00:00:00 | | 2002-12-10 | 985,400 | 23.67 | 24.77 | 23.62 | 24.66 | 00:00:00 | | 2002-12-11 | 1,163,200 | 24.29 | 25.25 | 24.02 | 24.77 | 00:00:00 | | 2002-12-12 | 725,400 | 24.97 | 25.00 | 24.28 | 24.54 | 00:00:00 | | 2002-12-13 | 632,800 | 24.10 | 24.33 | 23.75 | 23.85 | 00:00:00 | | 2002-12-16 | 929,400 | 23.86 | 24.99 | 23.86 | 24.98 | 00:00:00 | | 2002-12-17 | 516,600 | 24.73 | 25.23 | 24.28 | 24.45 | 00:00:00 | | 2002-12-18 | 848,200 | 24.03 | 24.18 | 23.82 | 23.95 | 00:00:00 | | 2002-12-19 | 881,200 | 23.70 | 24.50 | 23.41 | 23.44 | 00:00:00 | | 2002-12-20 | 752,000 | 23.69 | 24.41 | 23.60 | 23.96 | 00:00:00 | | 2002-12-23 | 939,000 | 23.58 | 24.24 | 23.50 | 23.95 | 00:00:00 | | 2002-12-24 | 463,600 | 23.50 | 24.13 | 23.43 | 23.70 | 00:00:00 | | 2002-12-26 | 1,134,400 | 23.71 | 24.35 | 23.71 | 23.88 | 00:00:00 | | 2002-12-27 | 795,800 | 23.80 | 24.25 | 23.78 | 23.89 | 00:00:00 | | 2002-12-30 | 1,293,000 | 23.70 | 23.93 | 23.40 | 23.87 | 00:00:00 | | 2002-12-31 | 1,405,600 | 23.62 | 24.03 | 23.50 | 23.74 | 00:00:00 | | 2003-01-02 | 1,495,200 | 23.74 | 24.64 | 23.50 | 24.64 | 00:00:00 | | 2003-01-03 | 558,600 | 24.64 | 24.90 | 24.10 | 24.55 | 00:00:00 | | 2003-01-06 | 918,600 | 24.55 | 25.50 | 24.55 | 25.22 | 00:00:00 | | 2003-01-07 | 520,000 | 25.25 | 25.90 | 25.25 | 25.42 | 00:00:00 | | 2003-01-08 | 784,000 | 25.05 | 25.22 | 24.85 | 24.93 | 00:00:00 | | 2003-01-09 | 868,000 | 25.09 | 26.15 | 25.09 | 25.96 | 00:00:00 | | 2003-01-10 | 681,800 | 25.71 | 26.30 | 25.60 | 26.17 | 00:00:00 | | 2003-01-13 | 1,682,800 | 26.20 | 26.25 | 25.44 | 25.80 | 00:00:00 | | 2003-01-14 | 7,679,000 | 23.10 | 23.98 | 22.35 | 22.60 | 00:00:00 | | 2003-01-15 | 5,995,200 | 22.60 | 22.65 | 20.67 | 20.85 | 00:00:00 | | 2003-01-16 | 6,570,000 | 20.86 | 20.86 | 19.30 | 19.73 | 00:00:00 | | 2003-01-17 | 4,219,400 | 19.72 | 20.30 | 19.03 | 19.08 | 00:00:00 | | 2003-01-21 | 2,595,400 | 19.50 | 20.24 | 19.50 | 19.85 | 00:00:00 | | 2003-01-22 | 1,590,600 | 19.80 | 20.28 | 19.40 | 19.66 | 00:00:00 | | 2003-01-23 | 1,612,200 | 19.70 | 20.32 | 19.47 | 19.76 | 00:00:00 | | 2003-01-24 | 2,865,600 | 19.77 | 19.77 | 18.90 | 19.50 | 00:00:00 | | 2003-01-27 | 2,692,200 | 19.50 | 19.68 | 18.32 | 18.55 | 00:00:00 | | 2003-01-28 | 2,335,400 | 18.80 | 19.80 | 18.78 | 19.66 | 00:00:00 | | 2003-01-29 | 1,702,400 | 19.55 | 19.76 | 19.27 | 19.45 | 00:00:00 | | 2003-01-30 | 1,419,600 | 19.64 | 19.90 | 19.05 | 19.05 | 00:00:00 | | 2003-01-31 | 1,472,600 | 18.82 | 19.50 | 18.72 | 19.29 | 00:00:00 | | 2003-02-03 | 1,367,600 | 19.29 | 19.70 | 19.00 | 19.00 | 00:00:00 | | 2003-02-04 | 1,002,000 | 18.65 | 18.88 | 18.50 | 18.67 | 00:00:00 | | 2003-02-05 | 1,266,200 | 18.75 | 19.20 | 18.52 | 18.65 | 00:00:00 | | 2003-02-06 | 1,388,600 | 18.60 | 18.95 | 18.35 | 18.43 | 00:00:00 | | 2003-02-07 | 776,600 | 18.60 | 18.84 | 18.21 | 18.34 | 00:00:00 | | 2003-02-10 | 2,917,600 | 18.32 | 18.34 | 17.60 | 17.95 | 00:00:00 | | 2003-02-11 | 2,242,200 | 18.00 | 18.01 | 17.45 | 17.67 | 00:00:00 | | 2003-02-12 | 1,879,000 | 17.67 | 17.80 | 17.17 | 17.30 | 00:00:00 | | 2003-02-13 | 2,452,600 | 17.38 | 17.38 | 17.00 | 17.21 | 00:00:00 | | 2003-02-14 | 3,189,000 | 17.25 | 17.46 | 16.92 | 17.46 | 00:00:00 | | 2003-02-18 | 1,449,800 | 17.22 | 17.80 | 17.22 | 17.60 | 00:00:00 | | 2003-02-19 | 1,359,600 | 17.75 | 18.20 | 17.35 | 17.60 | 00:00:00 | | 2003-02-20 | 4,967,000 | 17.95 | 19.80 | 17.95 | 19.72 | 00:00:00 | | 2003-02-21 | 2,451,400 | 19.72 | 19.75 | 18.85 | 19.53 | 00:00:00 | | 2003-02-24 | 1,157,200 | 19.25 | 19.28 | 18.90 | 18.90 | 00:00:00 | | 2003-02-25 | 1,241,000 | 18.60 | 19.37 | 18.30 | 19.37 | 00:00:00 | | 2003-02-26 | 2,084,800 | 19.12 | 19.30 | 18.95 | 19.25 | 00:00:00 | | 2003-02-27 | 1,046,800 | 19.27 | 19.54 | 19.01 | 19.45 | 00:00:00 | | 2003-02-28 | 1,120,600 | 19.46 | 19.62 | 19.24 | 19.45 | 00:00:00 | | 2003-03-03 | 1,155,200 | 19.53 | 19.78 | 19.46 | 19.50 | 00:00:00 | | 2003-03-04 | 1,361,800 | 19.44 | 19.45 | 18.81 | 18.98 | 00:00:00 | | 2003-03-05 | 1,245,800 | 18.91 | 18.91 | 18.52 | 18.80 | 00:00:00 | | 2003-03-06 | 1,126,400 | 18.55 | 18.63 | 18.35 | 18.55 | 00:00:00 | | 2003-03-07 | 793,200 | 18.45 | 18.65 | 18.18 | 18.60 | 00:00:00 | | 2003-03-10 | 1,043,600 | 18.34 | 18.51 | 18.03 | 18.40 | 00:00:00 | | 2003-03-11 | 874,400 | 18.30 | 18.40 | 18.10 | 18.19 | 00:00:00 | | 2003-03-12 | 1,861,800 | 18.10 | 18.10 | 17.67 | 17.92 | 00:00:00 | | 2003-03-13 | 2,222,800 | 18.05 | 18.35 | 18.05 | 18.31 | 00:00:00 | | 2003-03-14 | 2,427,400 | 18.32 | 18.53 | 17.98 | 18.11 | 00:00:00 | | 2003-03-17 | 1,901,200 | 18.10 | 19.30 | 18.00 | 19.30 | 00:00:00 | | 2003-03-18 | 897,400 | 19.35 | 19.35 | 18.95 | 19.17 | 00:00:00 | | 2003-03-19 | 714,200 | 19.27 | 19.49 | 19.01 | 19.34 | 00:00:00 | | 2003-03-20 | 826,200 | 19.02 | 19.45 | 18.80 | 19.32 | 00:00:00 | | 2003-03-21 | 1,075,600 | 19.49 | 20.20 | 19.35 | 20.06 | 00:00:00 | | 2003-03-24 | 746,200 | 19.80 | 19.80 | 18.70 | 18.82 | 00:00:00 | | 2003-03-25 | 1,025,000 | 18.83 | 19.30 | 18.64 | 19.10 | 00:00:00 | | 2003-03-26 | 991,200 | 19.15 | 19.26 | 18.73 | 19.12 | 00:00:00 | | 2003-03-27 | 2,270,200 | 19.05 | 19.28 | 18.88 | 19.00 | 00:00:00 | | 2003-03-28 | 1,262,200 | 19.00 | 19.15 | 18.87 | 19.02 | 00:00:00 | | 2003-03-31 | 1,243,800 | 18.87 | 18.87 | 18.33 | 18.34 | 00:00:00 | | 2003-04-01 | 1,567,600 | 18.50 | 18.57 | 18.21 | 18.35 | 00:00:00 | | 2003-04-02 | 1,458,400 | 18.80 | 19.20 | 18.80 | 19.00 | 00:00:00 | | 2003-04-03 | 1,452,800 | 19.00 | 19.41 | 18.97 | 19.28 | 00:00:00 | | 2003-04-04 | 1,049,200 | 19.12 | 19.21 | 18.82 | 19.07 | 00:00:00 | | 2003-04-07 | 1,124,800 | 19.45 | 19.62 | 18.99 | 19.01 | 00:00:00 | | 2003-04-08 | 1,055,400 | 19.00 | 19.00 | 18.25 | 18.37 | 00:00:00 | | 2003-04-09 | 6,021,800 | 19.00 | 20.65 | 18.90 | 20.40 | 00:00:00 | | 2003-04-10 | 1,941,200 | 20.30 | 20.31 | 19.69 | 19.86 | 00:00:00 | | 2003-04-11 | 1,665,000 | 20.00 | 20.21 | 19.88 | 20.05 | 00:00:00 | | 2003-04-14 | 1,227,600 | 19.95 | 20.34 | 19.83 | 20.33 | 00:00:00 | | 2003-04-15 | 1,146,600 | 20.21 | 20.50 | 20.02 | 20.41 | 00:00:00 | | 2003-04-16 | 1,092,000 | 20.50 | 21.02 | 20.40 | 20.55 | 00:00:00 | | 2003-04-17 | 655,000 | 20.55 | 21.05 | 20.37 | 20.93 | 00:00:00 | | 2003-04-21 | 732,600 | 21.00 | 21.25 | 20.82 | 21.17 | 00:00:00 | | 2003-04-22 | 1,200,600 | 20.87 | 21.76 | 20.71 | 21.74 | 00:00:00 | | 2003-04-23 | 1,457,200 | 21.64 | 22.48 | 21.64 | 22.32 | 00:00:00 | | 2003-04-24 | 1,456,200 | 22.31 | 22.31 | 21.48 | 21.65 | 00:00:00 | | 2003-04-25 | 877,600 | 21.54 | 21.59 | 20.75 | 20.94 | 00:00:00 | | 2003-04-28 | 1,275,600 | 20.98 | 22.10 | 20.82 | 22.06 | 00:00:00 | | 2003-04-29 | 1,227,200 | 22.14 | 22.50 | 21.82 | 22.38 | 00:00:00 | | 2003-04-30 | 1,790,200 | 22.15 | 22.15 | 21.58 | 21.92 | 00:00:00 | | 2003-05-01 | 1,023,000 | 22.09 | 22.36 | 21.51 | 22.31 | 00:00:00 | | 2003-05-02 | 1,160,400 | 22.21 | 23.07 | 22.10 | 23.01 | 00:00:00 | | 2003-05-05 | 1,018,400 | 22.81 | 23.07 | 22.23 | 22.76 | 00:00:00 | | 2003-05-06 | 1,220,600 | 22.76 | 23.39 | 22.59 | 22.99 | 00:00:00 | | 2003-05-07 | 1,210,000 | 22.97 | 22.97 | 22.45 | 22.75 | 00:00:00 | | 2003-05-08 | 1,123,400 | 22.50 | 22.80 | 22.30 | 22.51 | 00:00:00 | | 2003-05-09 | 1,155,400 | 22.51 | 23.35 | 22.48 | 23.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
