|
 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 | | 2003-05-09 | 1,155,400 | 22.51 | 23.35 | 22.48 | 23.00 | 00:00:00 | | 2003-05-12 | 889,200 | 22.85 | 23.80 | 22.82 | 23.62 | 00:00:00 | | 2003-05-13 | 975,400 | 23.28 | 23.61 | 23.16 | 23.36 | 00:00:00 | | 2003-05-14 | 947,400 | 23.50 | 23.56 | 23.25 | 23.31 | 00:00:00 | | 2003-05-15 | 970,600 | 23.40 | 24.20 | 23.40 | 23.97 | 00:00:00 | | 2003-05-16 | 1,124,000 | 23.70 | 24.09 | 23.23 | 23.53 | 00:00:00 | | 2003-05-19 | 1,021,000 | 23.45 | 23.78 | 23.01 | 23.17 | 00:00:00 | | 2003-05-20 | 961,000 | 23.16 | 23.27 | 22.72 | 22.91 | 00:00:00 | | 2003-05-21 | 1,081,400 | 22.75 | 23.50 | 22.74 | 23.50 | 00:00:00 | | 2003-05-22 | 994,200 | 23.35 | 23.78 | 23.21 | 23.65 | 00:00:00 | | 2003-05-23 | 392,000 | 23.66 | 23.82 | 23.35 | 23.42 | 00:00:00 | | 2003-05-27 | 947,200 | 23.15 | 24.22 | 23.05 | 24.18 | 00:00:00 | | 2003-05-28 | 829,800 | 24.25 | 24.47 | 23.94 | 24.38 | 00:00:00 | | 2003-05-29 | 883,800 | 24.33 | 24.90 | 24.27 | 24.52 | 00:00:00 | | 2003-05-30 | 651,200 | 24.59 | 25.18 | 24.46 | 25.07 | 00:00:00 | | 2003-06-02 | 1,461,800 | 25.16 | 25.74 | 25.16 | 25.52 | 00:00:00 | | 2003-06-03 | 4,647,000 | 25.38 | 25.38 | 23.55 | 23.91 | 00:00:00 | | 2003-06-04 | 2,409,600 | 23.92 | 24.91 | 23.77 | 24.85 | 00:00:00 | | 2003-06-05 | 1,392,600 | 24.30 | 24.86 | 23.93 | 24.86 | 00:00:00 | | 2003-06-06 | 2,608,600 | 25.00 | 25.85 | 25.00 | 25.83 | 00:00:00 | | 2003-06-09 | 1,340,200 | 25.75 | 25.85 | 24.32 | 24.61 | 00:00:00 | | 2003-06-10 | 1,007,600 | 24.65 | 24.98 | 24.37 | 24.83 | 00:00:00 | | 2003-06-11 | 1,182,200 | 24.90 | 25.49 | 24.40 | 25.49 | 00:00:00 | | 2003-06-12 | 3,532,000 | 25.37 | 27.73 | 25.31 | 27.52 | 00:00:00 | | 2003-06-13 | 1,763,000 | 27.27 | 27.31 | 26.45 | 26.69 | 00:00:00 | | 2003-06-16 | 1,327,800 | 26.48 | 27.42 | 26.48 | 27.38 | 00:00:00 | | 2003-06-17 | 520,400 | 27.34 | 27.38 | 26.92 | 27.15 | 00:00:00 | | 2003-06-18 | 731,400 | 26.70 | 27.71 | 26.56 | 27.28 | 00:00:00 | | 2003-06-19 | 579,600 | 27.28 | 27.40 | 26.76 | 26.84 | 00:00:00 | | 2003-06-20 | 1,333,200 | 26.90 | 26.90 | 26.00 | 26.35 | 00:00:00 | | 2003-06-23 | 1,152,600 | 26.35 | 26.35 | 25.28 | 25.60 | 00:00:00 | | 2003-06-24 | 1,365,000 | 25.93 | 26.04 | 24.97 | 25.23 | 00:00:00 | | 2003-06-25 | 994,800 | 25.27 | 25.58 | 24.92 | 25.15 | 00:00:00 | | 2003-06-26 | 1,859,600 | 24.75 | 25.39 | 24.69 | 25.36 | 00:00:00 | | 2003-06-27 | 1,038,200 | 25.32 | 25.72 | 25.03 | 25.22 | 00:00:00 | | 2003-06-30 | 1,105,800 | 25.58 | 25.75 | 24.96 | 25.62 | 00:00:00 | | 2003-07-01 | 2,394,400 | 25.65 | 27.16 | 25.35 | 27.13 | 00:00:00 | | 2003-07-02 | 1,275,800 | 27.13 | 27.56 | 26.64 | 27.39 | 00:00:00 | | 2003-07-03 | 835,600 | 27.40 | 27.97 | 27.21 | 27.32 | 00:00:00 | | 2003-07-07 | 1,581,000 | 27.49 | 28.83 | 27.49 | 28.80 | 00:00:00 | | 2003-07-08 | 1,209,400 | 28.45 | 28.95 | 28.25 | 28.41 | 00:00:00 | | 2003-07-09 | 6,789,800 | 30.01 | 32.80 | 30.01 | 32.25 | 00:00:00 | | 2003-07-10 | 2,020,800 | 31.90 | 31.91 | 30.64 | 31.37 | 00:00:00 | | 2003-07-11 | 1,217,200 | 31.12 | 31.72 | 30.91 | 31.50 | 00:00:00 | | 2003-07-14 | 1,484,400 | 31.70 | 31.96 | 31.20 | 31.29 | 00:00:00 | | 2003-07-15 | 1,015,200 | 31.31 | 31.64 | 31.00 | 31.32 | 00:00:00 | | 2003-07-16 | 1,135,400 | 31.46 | 31.58 | 30.17 | 30.54 | 00:00:00 | | 2003-07-17 | 1,309,200 | 30.15 | 30.16 | 29.42 | 29.49 | 00:00:00 | | 2003-07-18 | 1,267,000 | 29.74 | 30.05 | 29.04 | 29.95 | 00:00:00 | | 2003-07-21 | 914,800 | 30.00 | 30.00 | 29.51 | 29.83 | 00:00:00 | | 2003-07-22 | 639,400 | 30.00 | 30.40 | 29.81 | 30.16 | 00:00:00 | | 2003-07-23 | 1,127,600 | 30.60 | 30.67 | 30.07 | 30.33 | 00:00:00 | | 2003-07-24 | 2,045,400 | 30.50 | 30.72 | 29.06 | 29.06 | 00:00:00 | | 2003-07-25 | 4,801,000 | 28.28 | 28.29 | 27.17 | 28.17 | 00:00:00 | | 2003-07-28 | 2,384,000 | 27.92 | 28.20 | 27.55 | 27.60 | 00:00:00 | | 2003-07-29 | 2,023,800 | 27.60 | 27.77 | 26.92 | 26.92 | 00:00:00 | | 2003-07-30 | 2,319,200 | 26.77 | 26.93 | 26.47 | 26.76 | 00:00:00 | | 2003-07-31 | 1,639,400 | 27.00 | 27.99 | 26.88 | 27.57 | 00:00:00 | | 2003-08-01 | 1,380,600 | 27.58 | 27.71 | 27.26 | 27.35 | 00:00:00 | | 2003-08-04 | 977,600 | 27.30 | 27.68 | 27.00 | 27.62 | 00:00:00 | | 2003-08-05 | 1,013,200 | 27.63 | 27.63 | 26.90 | 27.10 | 00:00:00 | | 2003-08-06 | 877,200 | 27.05 | 27.20 | 26.63 | 26.86 | 00:00:00 | | 2003-08-07 | 1,364,600 | 26.66 | 26.76 | 25.87 | 26.03 | 00:00:00 | | 2003-08-08 | 923,200 | 26.06 | 26.45 | 25.75 | 26.45 | 00:00:00 | | 2003-08-11 | 788,600 | 26.23 | 26.67 | 26.23 | 26.52 | 00:00:00 | | 2003-08-12 | 888,400 | 26.77 | 26.99 | 26.54 | 26.83 | 00:00:00 | | 2003-08-13 | 601,200 | 26.85 | 27.08 | 26.59 | 26.80 | 00:00:00 | | 2003-08-14 | 820,600 | 26.92 | 27.59 | 26.65 | 27.40 | 00:00:00 | | 2003-08-15 | 824,400 | 27.25 | 27.63 | 27.20 | 27.33 | 00:00:00 | | 2003-08-18 | 566,400 | 27.38 | 28.13 | 27.19 | 27.94 | 00:00:00 | | 2003-08-19 | 1,285,400 | 27.85 | 28.55 | 27.74 | 28.46 | 00:00:00 | | 2003-08-20 | 748,400 | 28.22 | 28.71 | 28.15 | 28.59 | 00:00:00 | | 2003-08-21 | 680,000 | 28.74 | 29.25 | 28.55 | 28.84 | 00:00:00 | | 2003-08-22 | 749,400 | 29.09 | 29.55 | 28.48 | 28.55 | 00:00:00 | | 2003-08-25 | 478,200 | 28.40 | 28.60 | 28.11 | 28.38 | 00:00:00 | | 2003-08-26 | 722,600 | 28.13 | 28.55 | 27.58 | 28.43 | 00:00:00 | | 2003-08-27 | 531,000 | 28.43 | 29.08 | 28.26 | 28.60 | 00:00:00 | | 2003-08-28 | 523,400 | 28.60 | 28.80 | 28.10 | 28.65 | 00:00:00 | | 2003-08-29 | 611,600 | 28.50 | 29.14 | 28.40 | 29.01 | 00:00:00 | | 2003-09-02 | 659,000 | 29.16 | 29.89 | 29.03 | 29.89 | 00:00:00 | | 2003-09-03 | 891,200 | 29.86 | 30.40 | 29.75 | 30.24 | 00:00:00 | | 2003-09-04 | 1,522,800 | 30.20 | 31.04 | 30.02 | 30.90 | 00:00:00 | | 2003-09-05 | 853,800 | 30.80 | 30.89 | 30.10 | 30.49 | 00:00:00 | | 2003-09-08 | 825,000 | 30.38 | 30.80 | 30.30 | 30.40 | 00:00:00 | | 2003-09-09 | 628,400 | 30.08 | 30.20 | 29.92 | 30.00 | 00:00:00 | | 2003-09-10 | 686,400 | 29.88 | 29.93 | 28.91 | 29.02 | 00:00:00 | | 2003-09-11 | 1,019,600 | 29.37 | 29.44 | 28.77 | 29.16 | 00:00:00 | | 2003-09-12 | 629,400 | 28.91 | 29.20 | 28.48 | 29.10 | 00:00:00 | | 2003-09-15 | 572,200 | 29.03 | 29.27 | 28.73 | 29.13 | 00:00:00 | | 2003-09-16 | 429,000 | 29.08 | 29.58 | 29.08 | 29.56 | 00:00:00 | | 2003-09-17 | 565,000 | 29.47 | 29.86 | 29.38 | 29.70 | 00:00:00 | | 2003-09-18 | 576,800 | 29.70 | 30.50 | 29.36 | 30.50 | 00:00:00 | | 2003-09-19 | 989,200 | 30.40 | 30.70 | 30.15 | 30.70 | 00:00:00 | | 2003-09-22 | 746,400 | 30.70 | 30.70 | 29.60 | 29.96 | 00:00:00 | | 2003-09-23 | 514,800 | 29.88 | 30.35 | 29.75 | 30.33 | 00:00:00 | | 2003-09-24 | 775,400 | 30.34 | 30.56 | 29.69 | 29.69 | 00:00:00 | | 2003-09-25 | 4,156,400 | 31.15 | 33.71 | 30.94 | 32.50 | 00:00:00 | | 2003-09-26 | 1,722,800 | 32.43 | 33.00 | 31.56 | 31.56 | 00:00:00 | | 2003-09-29 | 1,332,000 | 31.56 | 32.77 | 31.56 | 32.54 | 00:00:00 | | 2003-09-30 | 1,372,000 | 32.29 | 32.29 | 31.31 | 31.69 | 00:00:00 | | 2003-10-01 | 938,200 | 31.94 | 32.88 | 31.85 | 32.80 | 00:00:00 | | 2003-10-02 | 900,400 | 32.80 | 33.58 | 32.70 | 33.44 | 00:00:00 | | 2003-10-03 | 1,128,000 | 33.94 | 34.93 | 33.87 | 34.28 | 00:00:00 | | 2003-10-06 | 939,000 | 34.15 | 34.97 | 34.11 | 34.65 | 00:00:00 | | 2003-10-07 | 835,600 | 34.20 | 34.55 | 33.96 | 34.50 | 00:00:00 | | 2003-10-08 | 919,000 | 34.50 | 34.76 | 34.29 | 34.60 | 00:00:00 | | 2003-10-09 | 787,000 | 34.76 | 34.88 | 34.03 | 34.24 | 00:00:00 | | 2003-10-10 | 421,600 | 34.34 | 34.87 | 34.20 | 34.82 | 00:00:00 | | 2003-10-13 | 501,200 | 34.82 | 34.97 | 34.55 | 34.62 | 00:00:00 | | 2003-10-14 | 1,067,800 | 34.57 | 35.15 | 34.57 | 34.95 | 00:00:00 | | 2003-10-15 | 864,000 | 35.00 | 35.06 | 34.41 | 34.55 | 00:00:00 | | 2003-10-16 | 679,800 | 34.59 | 34.95 | 34.40 | 34.92 | 00:00:00 | | 2003-10-17 | 780,400 | 34.92 | 34.94 | 33.82 | 33.97 | 00:00:00 | | 2003-10-20 | 365,200 | 34.22 | 34.41 | 33.95 | 34.30 | 00:00:00 | | 2003-10-21 | 566,600 | 34.19 | 34.52 | 34.00 | 34.34 | 00:00:00 | | 2003-10-22 | 1,020,800 | 34.34 | 34.61 | 34.03 | 34.34 | 00:00:00 | | 2003-10-23 | 1,177,600 | 33.75 | 34.21 | 33.30 | 33.91 | 00:00:00 | | 2003-10-24 | 1,406,800 | 33.71 | 34.97 | 33.49 | 34.94 | 00:00:00 | | 2003-10-27 | 1,074,400 | 34.98 | 35.05 | 34.48 | 34.85 | 00:00:00 | | 2003-10-28 | 2,133,400 | 34.93 | 35.99 | 34.93 | 35.92 | 00:00:00 | | 2003-10-29 | 2,142,000 | 35.80 | 35.98 | 35.57 | 35.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
