$4.44 0.00 (%) Newcastle Investment Corp - New York Stock Exchange, Inc.

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCT historical data

Date Open High Low Close Volume
5/23/20164.434.504.414.44167,801
5/20/20164.364.424.304.41114,268
5/19/20164.334.354.254.33173,573
5/18/20164.404.454.304.37223,503
5/17/20164.414.484.364.45169,332
5/16/20164.504.504.424.43112,158
5/13/20164.424.504.394.49132,589
5/12/20164.434.494.384.48109,810
5/11/20164.474.504.404.44221,907
5/10/20164.684.704.384.48403,916
5/9/20164.484.674.484.66322,767
5/6/20164.324.504.304.50216,066
5/5/20164.294.354.284.34181,250
5/4/20164.294.354.264.29241,725
5/3/20164.404.454.294.29129,365
5/2/20164.384.474.364.41171,423
4/29/20164.454.504.284.34306,892
4/28/20164.364.464.354.41116,064
4/27/20164.494.494.374.41102,873
4/26/20164.434.484.384.48144,729
4/25/20164.304.414.304.40137,424
4/22/20164.234.364.234.33257,597
4/21/20164.254.264.204.25341,509
4/20/20164.204.254.204.24206,040
4/19/20164.204.254.194.20130,337
4/18/20164.204.224.164.20232,008
4/15/20164.194.254.164.18133,146
4/14/20164.244.244.154.22185,181
4/13/20164.204.254.154.23351,641
4/12/20164.154.194.114.13274,513
4/11/20164.134.194.094.14492,332
4/8/20164.234.234.104.12322,679
4/7/20164.204.254.144.20170,040
4/6/20164.204.254.134.20261,716
4/5/20164.194.314.174.28225,412
4/4/20164.294.324.174.23255,942
4/1/20164.274.354.254.25188,992
3/31/20164.244.344.244.33139,213
3/30/20164.354.384.244.25188,021
3/29/20164.264.354.174.31201,879
3/28/20164.204.284.184.26169,746
3/24/20164.114.194.054.17261,576
3/23/20164.284.314.114.11255,259
3/22/20164.114.344.094.31242,935
3/21/20164.274.284.114.14218,026
3/18/20164.244.284.134.26611,153
3/17/20164.104.254.084.24155,882
3/16/20163.994.113.954.10216,851
3/15/20164.054.093.914.01293,791
3/14/20164.174.204.034.09305,450
3/11/20163.864.263.864.17696,807
3/10/20163.913.913.783.82176,981
3/9/20163.903.973.823.84204,273
3/8/20163.753.983.573.90766,291
3/7/20163.653.823.583.78512,340
3/4/20163.563.633.533.57441,271
3/3/20163.533.593.503.53363,878
3/2/20163.513.553.463.52193,775
3/1/20163.543.543.473.53270,736
2/29/20163.443.523.363.52456,494
2/26/20163.483.533.363.43323,923
2/25/20163.393.533.393.47219,131
2/24/20163.373.443.353.39315,691
2/23/20163.393.403.353.38193,881
2/22/20163.343.433.343.39297,191
2/19/20163.363.443.333.34170,493
2/18/20163.363.453.333.41176,224
2/17/20163.323.443.303.36260,426
2/16/20163.213.363.163.34155,813
2/12/20163.103.263.103.2088,161
2/11/20163.203.253.063.08273,266
2/10/20163.273.343.263.26250,342
2/9/20163.273.303.183.26315,957
2/8/20163.433.473.283.28389,218
2/5/20163.433.503.403.48252,647
2/4/20163.393.513.393.43304,634
2/3/20163.493.523.403.40209,273
2/2/20163.503.543.403.46185,282
2/1/20163.563.593.483.52210,974
1/29/20163.303.593.283.56451,365
1/28/20163.253.323.213.25267,816
1/27/20163.303.303.173.23226,758
1/26/20163.183.393.123.28281,919
1/25/20163.493.523.183.18353,698
1/22/20163.303.573.173.52751,353
1/21/20162.903.422.853.291,116,855
1/20/20162.952.952.552.901,178,823
1/19/20163.223.232.972.97666,197
1/15/20163.293.333.123.23476,945
1/14/20163.343.383.093.28797,184
1/13/20163.743.753.323.33659,833
1/12/20163.843.853.573.72728,848
1/11/20163.823.913.793.83302,052
1/8/20164.024.053.823.82386,439
1/7/20164.104.114.004.01531,206
1/6/20164.054.214.054.14225,377
1/5/20164.074.134.034.09508,035
1/4/20164.024.104.004.08328,113
12/31/20153.954.083.954.08365,297
12/30/20153.914.003.913.99254,246
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center