|
Closing price on 1/29/2018
|
|
| Open |
95.00 |
| High |
97.20 |
| Low |
94.10 |
| Volume |
19,980 |
| Split-adjusted Price |
47.83 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
+0.30 / +0.32%
|
95.00
|
97.20
|
94.10
|
94.50
|
94.69
|
47.83
|
19,980
|
|
|
1/26/2018
|
-4.90 / -4.94%
|
99.00
|
99.00
|
93.80
|
94.20
|
95.38
|
47.67
|
92,220
|
|
|
1/25/2018
|
-4.90 / -4.71%
|
104.00
|
104.00
|
99.10
|
99.10
|
102.33
|
50.15
|
76,790
|
|
|
1/22/2018
|
-2.50 / -2.35%
|
106.50
|
107.00
|
102.10
|
104.00
|
105.27
|
52.63
|
50,300
|
|
|
1/19/2018
|
-1.50 / -1.39%
|
108.00
|
108.00
|
106.50
|
106.50
|
106.99
|
53.90
|
20,020
|
|
|
1/18/2018
|
0.00 / 0.00%
|
105.00
|
109.00
|
105.00
|
108.00
|
107.75
|
54.66
|
24,890
|
|
|
1/17/2018
|
-1.50 / -1.37%
|
109.50
|
112.00
|
107.50
|
108.00
|
108.88
|
54.66
|
21,740
|
|
|
1/16/2018
|
+0.90 / +0.83%
|
108.60
|
110.60
|
108.60
|
109.50
|
109.23
|
55.42
|
20,480
|
|
|
1/15/2018
|
-2.40 / -2.16%
|
109.80
|
114.00
|
108.60
|
108.60
|
109.82
|
54.96
|
20,260
|
|
|
1/12/2018
|
-1.00 / -0.89%
|
112.00
|
112.00
|
109.50
|
111.00
|
111.21
|
56.18
|
18,920
|
|
|
1/11/2018
|
+0.50 / +0.45%
|
111.60
|
112.00
|
109.10
|
112.00
|
109.83
|
56.68
|
18,310
|
|
|
1/10/2018
|
-0.60 / -0.54%
|
112.10
|
112.50
|
111.50
|
111.50
|
111.95
|
56.43
|
25,780
|
|
|
1/9/2018
|
-3.40 / -2.94%
|
115.00
|
115.00
|
112.00
|
112.10
|
113.03
|
56.73
|
14,960
|
|
|
1/8/2018
|
+4.60 / +4.15%
|
112.00
|
115.50
|
111.00
|
115.50
|
113.66
|
58.45
|
52,990
|
|
|
1/5/2018
|
-1.10 / -0.98%
|
112.00
|
112.00
|
109.00
|
110.90
|
110.25
|
56.13
|
15,120
|
|
|
1/4/2018
|
+0.50 / +0.45%
|
111.50
|
114.00
|
110.20
|
112.00
|
111.25
|
56.68
|
23,290
|
|
|
1/3/2018
|
-3.30 / -2.87%
|
114.80
|
116.00
|
110.50
|
111.50
|
112.75
|
56.43
|
31,210
|
|
|
1/2/2018
|
+1.00 / +0.88%
|
113.80
|
115.60
|
113.70
|
114.80
|
114.27
|
58.10
|
28,800
|
|
|
12/29/2017
|
+0.80 / +0.71%
|
114.00
|
114.00
|
112.20
|
113.80
|
113.06
|
57.59
|
27,560
|
|
|
12/28/2017
|
-0.50 / -0.44%
|
114.00
|
115.00
|
113.00
|
113.00
|
113.20
|
57.19
|
3,410
|
|
|
12/27/2017
|
-0.50 / -0.44%
|
112.00
|
114.00
|
112.00
|
113.50
|
113.49
|
57.44
|
20,760
|
|
|
12/26/2017
|
+4.10 / +3.73%
|
108.30
|
114.00
|
108.30
|
114.00
|
111.24
|
57.69
|
42,450
|
|
|
12/25/2017
|
+0.50 / +0.46%
|
109.40
|
111.00
|
109.20
|
109.90
|
109.67
|
55.62
|
20,570
|
|
|
12/22/2017
|
-2.50 / -2.23%
|
112.00
|
112.00
|
109.00
|
109.40
|
109.72
|
55.37
|
21,400
|
|
|
12/21/2017
|
+1.40 / +1.27%
|
112.00
|
112.00
|
108.00
|
111.90
|
110.85
|
56.63
|
26,450
|
|
|
12/20/2017
|
-0.50 / -0.45%
|
111.00
|
112.90
|
110.00
|
110.50
|
111.11
|
55.92
|
33,750
|
|
|
12/19/2017
|
-2.00 / -1.77%
|
113.00
|
115.00
|
111.00
|
111.00
|
111.72
|
56.18
|
48,460
|
|
|
12/18/2017
|
+3.00 / +2.73%
|
111.90
|
114.80
|
109.00
|
113.00
|
110.84
|
57.19
|
59,610
|
|
|
12/15/2017
|
0.00 / 0.00%
|
111.00
|
111.00
|
109.00
|
110.00
|
110.00
|
55.67
|
36,610
|
|
|
12/14/2017
|
+4.00 / +3.77%
|
107.00
|
110.00
|
107.00
|
110.00
|
108.98
|
55.67
|
63,840
|
|
|