|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 2,142,000 | 35.80 | 35.98 | 35.57 | 35.61 | 00:00:00 | | 2003-10-30 | 2,424,200 | 35.70 | 36.30 | 35.66 | 36.13 | 00:00:00 | | 2003-10-31 | 1,202,800 | 36.17 | 36.48 | 35.91 | 35.94 | 00:00:00 | | 2003-11-03 | 1,337,800 | 35.93 | 36.60 | 35.80 | 36.08 | 00:00:00 | | 2003-11-04 | 974,400 | 35.83 | 36.04 | 35.70 | 36.02 | 00:00:00 | | 2003-11-05 | 981,400 | 35.90 | 36.25 | 35.68 | 36.23 | 00:00:00 | | 2003-11-06 | 784,800 | 36.04 | 36.32 | 35.72 | 36.20 | 00:00:00 | | 2003-11-07 | 916,800 | 36.22 | 36.50 | 35.74 | 35.77 | 00:00:00 | | 2003-11-10 | 1,318,000 | 35.65 | 35.77 | 34.50 | 34.64 | 00:00:00 | | 2003-11-11 | 878,000 | 34.72 | 35.17 | 34.34 | 34.85 | 00:00:00 | | 2003-11-12 | 996,000 | 34.78 | 35.65 | 34.78 | 35.58 | 00:00:00 | | 2003-11-13 | 1,140,200 | 35.15 | 36.02 | 35.09 | 35.96 | 00:00:00 | | 2003-11-14 | 796,200 | 35.86 | 35.96 | 34.76 | 34.77 | 00:00:00 | | 2003-11-17 | 1,438,600 | 34.52 | 34.60 | 33.44 | 33.95 | 00:00:00 | | 2003-11-18 | 968,600 | 33.96 | 34.26 | 32.87 | 32.95 | 00:00:00 | | 2003-11-19 | 998,400 | 33.00 | 33.18 | 32.66 | 32.85 | 00:00:00 | | 2003-11-20 | 623,800 | 32.85 | 33.20 | 32.44 | 32.46 | 00:00:00 | | 2003-11-21 | 628,400 | 32.78 | 32.87 | 32.40 | 32.68 | 00:00:00 | | 2003-11-24 | 946,200 | 32.99 | 33.95 | 32.92 | 33.95 | 00:00:00 | | 2003-11-25 | 1,008,000 | 34.00 | 34.72 | 33.85 | 34.28 | 00:00:00 | | 2003-11-26 | 909,400 | 34.53 | 34.98 | 34.38 | 34.69 | 00:00:00 | | 2003-11-28 | 231,600 | 34.50 | 34.98 | 34.50 | 34.90 | 00:00:00 | | 2003-12-01 | 1,103,000 | 34.91 | 35.16 | 34.85 | 35.11 | 00:00:00 | | 2003-12-02 | 929,800 | 34.90 | 35.35 | 34.89 | 35.03 | 00:00:00 | | 2003-12-03 | 971,200 | 35.09 | 35.43 | 34.70 | 34.70 | 00:00:00 | | 2003-12-04 | 567,600 | 34.71 | 35.18 | 34.55 | 35.00 | 00:00:00 | | 2003-12-05 | 724,600 | 34.70 | 35.05 | 34.37 | 34.70 | 00:00:00 | | 2003-12-08 | 2,035,400 | 35.02 | 35.52 | 34.50 | 35.52 | 00:00:00 | | 2003-12-09 | 1,699,800 | 35.52 | 35.90 | 35.40 | 35.55 | 00:00:00 | | 2003-12-10 | 1,265,400 | 35.22 | 35.70 | 35.00 | 35.34 | 00:00:00 | | 2003-12-11 | 1,465,200 | 35.34 | 36.06 | 35.30 | 35.55 | 00:00:00 | | 2003-12-12 | 1,289,000 | 35.45 | 35.72 | 35.13 | 35.46 | 00:00:00 | | 2003-12-15 | 2,189,000 | 36.00 | 36.20 | 35.65 | 35.66 | 00:00:00 | | 2003-12-16 | 1,420,600 | 35.67 | 35.90 | 35.32 | 35.72 | 00:00:00 | | 2003-12-17 | 657,200 | 35.72 | 35.75 | 35.42 | 35.51 | 00:00:00 | | 2003-12-18 | 786,000 | 35.71 | 36.24 | 35.65 | 36.19 | 00:00:00 | | 2003-12-19 | 1,597,400 | 36.25 | 36.67 | 36.07 | 36.41 | 00:00:00 | | 2003-12-22 | 2,973,000 | 38.25 | 39.47 | 38.20 | 39.27 | 00:00:00 | | 2003-12-23 | 1,181,400 | 38.90 | 38.90 | 38.30 | 38.75 | 00:00:00 | | 2003-12-24 | 308,400 | 38.70 | 39.12 | 38.35 | 38.80 | 00:00:00 | | 2003-12-26 | 176,600 | 38.95 | 39.05 | 38.74 | 38.85 | 00:00:00 | | 2003-12-29 | 869,800 | 38.95 | 39.40 | 38.91 | 39.05 | 00:00:00 | | 2003-12-30 | 1,255,200 | 39.05 | 39.12 | 38.63 | 38.98 | 00:00:00 | | 2003-12-31 | 575,400 | 38.98 | 39.05 | 38.56 | 38.80 | 00:00:00 | | 2004-01-02 | 868,400 | 38.90 | 39.15 | 38.71 | 38.82 | 00:00:00 | | 2004-01-05 | 1,135,400 | 38.93 | 39.42 | 38.86 | 39.38 | 00:00:00 | | 2004-01-06 | 1,007,000 | 39.38 | 40.30 | 39.14 | 40.09 | 00:00:00 | | 2004-01-07 | 790,600 | 39.80 | 40.27 | 39.60 | 40.19 | 00:00:00 | | 2004-01-08 | 975,800 | 40.18 | 40.53 | 40.09 | 40.32 | 00:00:00 | | 2004-01-09 | 882,800 | 39.97 | 40.75 | 39.76 | 40.37 | 00:00:00 | | 2004-01-12 | 1,700,200 | 40.27 | 40.79 | 40.26 | 40.52 | 00:00:00 | | 2004-01-13 | 814,600 | 40.42 | 40.74 | 40.00 | 40.30 | 00:00:00 | | 2004-01-14 | 985,200 | 40.28 | 40.49 | 39.85 | 40.10 | 00:00:00 | | 2004-01-15 | 6,588,400 | 42.00 | 42.01 | 40.82 | 40.99 | 00:00:00 | | 2004-01-16 | 1,461,200 | 41.03 | 41.23 | 40.78 | 40.83 | 00:00:00 | | 2004-01-20 | 2,341,800 | 41.23 | 41.31 | 40.64 | 40.75 | 00:00:00 | | 2004-01-21 | 2,818,400 | 40.85 | 41.06 | 40.33 | 40.61 | 00:00:00 | | 2004-01-22 | 1,537,600 | 40.69 | 41.18 | 40.64 | 40.75 | 00:00:00 | | 2004-01-23 | 1,374,400 | 40.85 | 41.04 | 40.50 | 40.68 | 00:00:00 | | 2004-01-26 | 1,545,800 | 40.60 | 41.15 | 40.60 | 41.00 | 00:00:00 | | 2004-01-27 | 2,019,000 | 41.01 | 41.01 | 39.55 | 39.75 | 00:00:00 | | 2004-01-28 | 1,567,800 | 39.76 | 40.44 | 39.14 | 39.45 | 00:00:00 | | 2004-01-29 | 2,869,000 | 39.20 | 40.87 | 39.20 | 40.87 | 00:00:00 | | 2004-01-30 | 2,284,000 | 40.62 | 41.57 | 40.50 | 41.55 | 00:00:00 | | 2004-02-02 | 2,640,400 | 41.30 | 42.90 | 41.11 | 42.33 | 00:00:00 | | 2004-02-03 | 1,416,800 | 41.90 | 42.15 | 41.45 | 41.94 | 00:00:00 | | 2004-02-04 | 2,063,000 | 41.34 | 42.47 | 40.70 | 42.44 | 00:00:00 | | 2004-02-05 | 2,858,000 | 42.40 | 43.41 | 42.22 | 43.36 | 00:00:00 | | 2004-02-06 | 1,854,800 | 42.96 | 44.17 | 42.65 | 44.15 | 00:00:00 | | 2004-02-09 | 1,691,800 | 43.15 | 44.50 | 43.15 | 43.89 | 00:00:00 | | 2004-02-10 | 1,434,200 | 43.70 | 44.75 | 43.69 | 44.75 | 00:00:00 | | 2004-02-11 | 1,946,200 | 44.75 | 45.90 | 44.73 | 45.62 | 00:00:00 | | 2004-02-12 | 1,285,600 | 45.28 | 45.86 | 45.10 | 45.57 | 00:00:00 | | 2004-02-13 | 1,731,600 | 44.75 | 45.80 | 44.75 | 45.59 | 00:00:00 | | 2004-02-17 | 1,159,600 | 45.50 | 45.60 | 45.25 | 45.54 | 00:00:00 | | 2004-02-18 | 1,210,400 | 45.34 | 45.45 | 44.75 | 45.31 | 00:00:00 | | 2004-02-19 | 977,000 | 45.31 | 45.68 | 45.00 | 45.02 | 00:00:00 | | 2004-02-20 | 1,319,400 | 44.98 | 45.26 | 44.20 | 45.24 | 00:00:00 | | 2004-02-23 | 1,289,600 | 45.04 | 45.04 | 43.43 | 43.70 | 00:00:00 | | 2004-02-24 | 1,111,200 | 43.71 | 44.07 | 43.39 | 43.75 | 00:00:00 | | 2004-02-25 | 679,800 | 43.70 | 44.18 | 43.65 | 44.00 | 00:00:00 | | 2004-02-26 | 428,200 | 44.02 | 44.55 | 43.84 | 44.35 | 00:00:00 | | 2004-02-27 | 843,600 | 44.30 | 45.30 | 44.30 | 44.76 | 00:00:00 | | 2004-03-01 | 1,002,200 | 44.76 | 45.87 | 44.73 | 45.74 | 00:00:00 | | 2004-03-02 | 707,400 | 45.40 | 46.00 | 45.20 | 45.39 | 00:00:00 | | 2004-03-03 | 834,200 | 45.09 | 45.91 | 45.09 | 45.75 | 00:00:00 | | 2004-03-04 | 690,200 | 45.75 | 45.95 | 45.59 | 45.90 | 00:00:00 | | 2004-03-05 | 1,350,800 | 45.25 | 46.11 | 45.15 | 45.56 | 00:00:00 | | 2004-03-08 | 491,400 | 45.50 | 45.98 | 45.10 | 45.13 | 00:00:00 | | 2004-03-09 | 1,674,800 | 44.88 | 44.89 | 43.35 | 43.71 | 00:00:00 | | 2004-03-10 | 1,913,000 | 43.21 | 43.49 | 42.30 | 42.35 | 00:00:00 | | 2004-03-11 | 1,314,000 | 42.35 | 43.33 | 41.76 | 41.80 | 00:00:00 | | 2004-03-12 | 2,159,400 | 41.10 | 42.82 | 40.80 | 42.65 | 00:00:00 | | 2004-03-15 | 1,411,800 | 42.55 | 42.55 | 41.98 | 42.16 | 00:00:00 | | 2004-03-16 | 1,724,400 | 42.21 | 42.43 | 40.82 | 41.28 | 00:00:00 | | 2004-03-17 | 1,128,600 | 41.53 | 42.30 | 41.51 | 41.84 | 00:00:00 | | 2004-03-18 | 957,400 | 41.85 | 41.85 | 40.91 | 41.57 | 00:00:00 | | 2004-03-19 | 891,200 | 41.42 | 42.07 | 41.24 | 41.40 | 00:00:00 | | 2004-03-22 | 909,000 | 41.15 | 41.15 | 40.62 | 41.01 | 00:00:00 | | 2004-03-23 | 1,093,600 | 41.12 | 41.55 | 40.73 | 40.76 | 00:00:00 | | 2004-03-24 | 1,068,400 | 40.66 | 41.73 | 40.66 | 41.03 | 00:00:00 | | 2004-03-25 | 691,400 | 41.13 | 42.07 | 41.13 | 42.02 | 00:00:00 | | 2004-03-26 | 771,000 | 41.87 | 42.77 | 41.71 | 42.51 | 00:00:00 | | 2004-03-29 | 817,200 | 42.52 | 43.47 | 42.50 | 43.29 | 00:00:00 | | 2004-03-30 | 767,000 | 43.11 | 43.48 | 42.80 | 43.30 | 00:00:00 | | 2004-03-31 | 1,805,800 | 43.42 | 44.53 | 43.02 | 44.06 | 00:00:00 | | 2004-04-01 | 1,753,600 | 44.28 | 45.16 | 44.00 | 45.09 | 00:00:00 | | 2004-04-02 | 1,273,800 | 45.09 | 45.83 | 45.00 | 45.58 | 00:00:00 | | 2004-04-05 | 953,800 | 45.58 | 46.17 | 45.57 | 46.15 | 00:00:00 | | 2004-04-06 | 938,200 | 45.90 | 46.25 | 45.77 | 46.10 | 00:00:00 | | 2004-04-07 | 821,400 | 45.85 | 46.57 | 45.49 | 46.25 | 00:00:00 | | 2004-04-08 | 2,153,600 | 48.00 | 48.25 | 45.80 | 46.00 | 00:00:00 | | 2004-04-12 | 1,106,400 | 46.30 | 47.00 | 46.30 | 46.74 | 00:00:00 | | 2004-04-13 | 1,102,000 | 46.75 | 47.24 | 46.12 | 46.35 | 00:00:00 | | 2004-04-14 | 1,291,000 | 46.20 | 46.88 | 46.09 | 46.87 | 00:00:00 | | 2004-04-15 | 1,137,000 | 47.04 | 47.07 | 46.35 | 46.57 | 00:00:00 | | 2004-04-16 | 962,800 | 46.74 | 46.77 | 46.10 | 46.63 | 00:00:00 | | 2004-04-19 | 842,600 | 46.43 | 46.80 | 46.10 | 46.50 | 00:00:00 | | 2004-04-20 | 1,104,600 | 46.50 | 46.81 | 46.10 | 46.10 | 00:00:00 | | 2004-04-21 | 876,400 | 46.23 | 46.78 | 45.74 | 46.65 | 00:00:00 | | 2004-04-22 | 942,600 | 46.65 | 48.10 | 46.65 | 47.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
