$4.73 0.00 (%) Newcastle Investment Corp - New York Stock Exchange, Inc.

Jul. 22, 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
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
12/29/20154.004.013.913.94325,160
12/28/20154.044.093.924.00304,730
12/24/20153.974.143.974.08247,401
12/23/20154.024.073.983.99379,481
12/22/20153.984.073.904.03274,565
12/21/20154.074.164.054.08313,726
12/18/20154.004.103.994.07620,660
12/17/20154.054.123.943.99524,099
12/16/20154.124.174.044.08563,448
12/15/20153.814.233.784.12792,628
12/14/20154.114.113.763.87789,602
12/11/20154.184.224.064.10305,650
12/10/20154.264.324.194.22275,847
12/9/20154.174.344.164.27372,861
12/8/20154.224.274.174.20574,477
12/7/20154.374.384.234.27527,531
12/4/20154.354.394.294.37364,356
12/3/20154.454.474.364.38273,687
12/2/20154.354.464.324.46414,632
12/1/20154.334.454.324.36525,921
11/30/20154.454.484.324.35393,220
11/27/20154.374.474.374.4490,939
11/25/20154.334.414.264.38373,359
11/24/20154.274.354.094.331,082,751
11/23/20154.364.404.314.31180,822
11/20/20154.344.414.284.36346,387
11/19/20154.364.404.334.34163,986
11/18/20154.284.414.284.34364,098
11/17/20154.464.504.304.30527,990
11/16/20154.364.504.324.47435,631
11/13/20154.454.484.344.35452,872
11/12/20154.594.604.424.48534,364
11/11/20154.584.674.584.63203,342
11/10/20154.674.704.584.61500,868
11/9/20154.694.734.604.66244,396
11/6/20154.674.734.594.68868,777
11/5/20154.754.794.644.72342,473
11/4/20154.955.014.674.70514,917
11/3/20154.955.014.895.01279,428
11/2/20154.935.044.864.98339,399
10/30/20154.884.964.794.92232,590
10/29/20154.894.924.774.83250,361
10/28/20154.774.934.654.93242,728
10/27/20154.874.874.694.74220,498
10/26/20154.924.924.834.87222,121
10/23/20154.914.944.834.89199,042
10/22/20154.854.914.834.89193,113
10/21/20154.914.914.804.84232,244
10/20/20154.754.924.744.90306,473
10/19/20154.754.854.754.77273,689
10/16/20154.744.834.734.79267,119
10/15/20154.664.804.614.74397,589
10/14/20154.674.704.594.65309,034
10/13/20154.594.684.574.66340,292
10/12/20154.624.704.544.62220,572
10/9/20154.494.664.484.62192,579
10/8/20154.534.574.464.47368,513
10/7/20154.414.554.414.53406,799
Trading Center