$4.99 +0.05 (%) Newcastle Investment Corp - NYSE

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCT historical data

Date Open High Low Close Volume
9/2/20154.954.984.874.94194,667
9/1/20154.834.964.834.91620,282
8/31/20154.934.944.834.90373,579
8/28/20154.984.984.904.93179,436
8/27/20154.895.014.804.97371,904
8/26/20154.744.874.604.85611,821
8/25/20154.774.784.644.68566,962
8/24/20154.664.794.464.701,160,421
8/21/20154.944.984.744.77618,495
8/20/20155.095.125.005.01276,954
8/19/20155.095.155.075.11344,664
8/18/20155.115.145.075.09252,884
8/17/20155.035.165.005.12360,179
8/14/20154.765.044.755.03730,542
8/13/20154.814.834.724.76425,313
8/12/20154.764.874.724.80604,568
8/11/20154.774.794.684.77609,634
8/10/20154.614.834.604.79871,428
8/7/20154.614.644.564.61255,273
8/6/20154.754.754.604.64386,167
8/5/20154.854.934.744.78399,972
8/4/20154.814.834.654.78350,928
8/3/20154.894.974.804.80296,124
7/31/20154.754.914.714.91460,823
7/30/20154.574.724.564.70234,929
7/29/20154.524.604.514.60208,238
7/28/20154.474.554.414.54215,165
7/27/20154.464.494.414.45264,189
7/24/20154.584.594.484.50251,548
7/23/20154.674.674.544.55279,551
7/22/20154.594.664.594.65137,607
7/21/20154.604.614.564.59243,516
7/20/20154.654.664.584.60186,919
7/17/20154.674.694.644.66173,182
7/16/20154.664.704.664.66157,656
7/15/20154.684.684.584.64302,407
7/14/20154.724.724.664.69255,738
7/13/20154.644.774.614.71401,472
7/10/20154.504.614.494.59289,858
7/9/20154.544.574.464.46613,452
7/8/20154.684.734.494.52807,642
7/7/20154.594.734.594.68448,395
7/6/20154.514.604.514.59376,575
7/2/20154.454.544.454.51318,296
7/1/20154.444.464.414.43749,013
6/30/20154.444.504.394.42760,009
6/29/20154.624.644.554.56465,442
6/26/20154.664.674.564.62607,736
6/25/20154.704.754.634.65557,651
6/24/20154.804.874.654.721,242,403
6/23/20155.075.144.764.821,084,015
6/22/20155.175.225.055.07269,853
6/19/20155.005.185.005.14877,548
6/18/20154.905.074.905.02491,447
6/17/20154.904.984.874.90338,704
6/16/20154.884.964.884.94186,698
6/15/20154.924.954.884.90213,858
6/12/20154.904.954.824.93217,249
6/11/20154.874.934.854.90261,816
6/10/20154.804.904.804.86548,917
6/9/20154.884.914.784.78504,137
6/8/20154.994.994.894.90291,015
6/5/20155.025.034.944.99337,356
6/4/20155.075.075.035.03132,208
6/3/20155.105.115.055.07192,885
6/2/20155.125.135.085.11219,741
6/1/20155.155.205.105.13200,686
5/29/20155.205.205.075.13286,088
5/28/20155.085.205.085.20202,856
5/27/20155.125.155.075.08500,937
5/26/20155.205.205.075.10366,565
5/22/20155.265.305.205.22215,779
5/21/20155.245.305.235.29263,582
5/20/20155.255.275.225.24295,707
5/19/20155.095.225.075.21633,620
5/18/20155.065.115.055.08494,171
5/15/20155.095.105.025.06356,855
5/14/20155.095.145.085.08389,022
5/13/20155.145.195.075.09306,998
5/12/20155.145.175.095.14460,621
5/11/20155.195.265.185.19573,027
5/8/20155.145.225.135.17483,753
5/7/20155.165.275.135.16456,653
5/6/20155.375.385.165.18447,146
5/5/20155.445.445.355.38333,101
5/4/20155.475.475.385.44279,473
5/1/20155.335.465.255.44369,842
4/30/20155.385.405.295.33437,362
4/29/20155.355.405.325.34359,878
4/28/20155.375.415.345.38377,605
4/27/20155.405.455.375.38388,531
4/24/20155.405.415.375.39550,370
4/23/20155.395.415.365.40819,403
4/22/20155.405.415.365.39303,203
4/21/20155.435.455.375.39332,982
4/20/20155.435.445.365.40724,185
4/17/20155.305.495.305.42481,676
4/16/20155.355.375.285.32341,513
4/15/20155.325.475.305.35767,294
4/14/20155.205.365.195.32489,875
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!