|
Closing price on 2/5/2018
|
|
| Open |
48.00 |
| High |
48.00 |
| Low |
47.70 |
| Volume |
4,000 |
| Split-adjusted Price |
39.25 |
|
|
NCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.70
|
47.70
|
47.83
|
39.25
|
4,000
|
|
|
2/2/2018
|
-1.20 / -2.45%
|
48.00
|
48.00
|
47.80
|
47.80
|
47.93
|
39.34
|
2,100
|
|
|
2/1/2018
|
0.00 / 0.00%
|
48.70
|
49.00
|
48.50
|
49.00
|
48.52
|
40.32
|
11,100
|
|
|
1/31/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.00
|
49.00
|
48.69
|
40.32
|
1,536
|
|
|
1/30/2018
|
-1.00 / -2.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
40.32
|
200
|
|
|
1/29/2018
|
+0.30 / +0.60%
|
48.50
|
50.00
|
47.00
|
50.00
|
48.83
|
41.15
|
4,520
|
|
|
1/26/2018
|
-2.00 / -3.92%
|
51.00
|
51.20
|
49.00
|
49.00
|
49.74
|
40.32
|
7,000
|
|
|
1/25/2018
|
-0.10 / -0.20%
|
51.20
|
52.00
|
51.00
|
51.00
|
51.53
|
41.97
|
5,425
|
|
|
1/24/2018
|
+0.90 / +1.79%
|
50.20
|
51.10
|
50.00
|
51.10
|
50.19
|
42.05
|
8,500
|
|
|
1/23/2018
|
+1.70 / +3.51%
|
48.50
|
50.50
|
48.50
|
50.20
|
49.27
|
41.31
|
20,739
|
|
|
1/22/2018
|
+0.10 / +0.21%
|
48.40
|
48.50
|
48.30
|
48.50
|
48.44
|
39.91
|
1,500
|
|
|
1/19/2018
|
0.00 / 0.00%
|
48.40
|
48.80
|
48.30
|
48.30
|
48.44
|
39.75
|
6,600
|
|
|
1/18/2018
|
-0.20 / -0.41%
|
48.20
|
48.30
|
48.20
|
48.30
|
48.27
|
39.75
|
1,810
|
|
|
1/17/2018
|
-0.20 / -0.41%
|
48.30
|
48.50
|
48.30
|
48.50
|
48.48
|
39.91
|
5,600
|
|
|
1/16/2018
|
+0.10 / +0.21%
|
47.30
|
49.00
|
47.30
|
48.70
|
48.26
|
40.08
|
4,668
|
|
|
1/15/2018
|
-0.20 / -0.41%
|
49.00
|
49.50
|
41.50
|
48.60
|
47.85
|
39.99
|
14,730
|
|
|
1/12/2018
|
-0.40 / -0.82%
|
48.80
|
49.00
|
48.50
|
48.60
|
48.79
|
39.99
|
2,350
|
|
|
1/11/2018
|
+0.90 / +1.87%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
40.32
|
250
|
|
|
1/10/2018
|
0.00 / 0.00%
|
49.00
|
49.80
|
48.00
|
48.10
|
48.65
|
39.58
|
18,642
|
|
|
1/9/2018
|
-1.20 / -2.43%
|
48.80
|
49.40
|
48.10
|
48.10
|
48.74
|
39.58
|
9,015
|
|
|
1/8/2018
|
+0.50 / +1.02%
|
49.80
|
49.80
|
48.80
|
49.30
|
49.39
|
40.57
|
4,968
|
|
|
1/5/2018
|
-0.10 / -0.20%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
40.16
|
2,200
|
|
|
1/4/2018
|
-0.60 / -1.21%
|
49.70
|
49.70
|
48.00
|
48.90
|
48.58
|
40.24
|
12,429
|
|
|
1/3/2018
|
+0.50 / +1.02%
|
49.00
|
50.40
|
49.00
|
49.50
|
49.72
|
40.74
|
3,060
|
|
|
1/2/2018
|
-1.00 / -2.00%
|
49.00
|
49.00
|
48.00
|
49.00
|
48.65
|
40.32
|
1,500
|
|
|
12/29/2017
|
+0.80 / +1.63%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
41.15
|
120
|
|
|
12/28/2017
|
-0.40 / -0.81%
|
49.80
|
49.80
|
49.20
|
49.20
|
49.46
|
40.49
|
1,004
|
|
|
12/27/2017
|
-0.10 / -0.20%
|
49.50
|
49.90
|
49.50
|
49.60
|
49.67
|
40.82
|
2,525
|
|
|
12/26/2017
|
+0.40 / +0.81%
|
49.70
|
50.00
|
49.70
|
49.70
|
49.73
|
40.90
|
9,079
|
|
|
12/25/2017
|
-0.80 / -1.60%
|
49.00
|
49.50
|
49.00
|
49.30
|
49.11
|
40.57
|
1,020
|
|
|