|
Closing price on 8/10/2017
|
|
| Open |
83.00 |
| High |
85.00 |
| Low |
81.90 |
| Volume |
37,890 |
| Split-adjusted Price |
36.75 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
-1.00 / -1.20%
|
83.00
|
85.00
|
81.90
|
82.50
|
82.24
|
36.75
|
37,890
|
|
|
8/9/2017
|
+1.60 / +1.95%
|
82.00
|
84.90
|
81.90
|
83.50
|
82.18
|
37.19
|
123,320
|
|
|
8/8/2017
|
-0.10 / -0.12%
|
82.00
|
84.90
|
81.60
|
81.90
|
81.96
|
36.48
|
30,260
|
|
|
8/7/2017
|
-0.30 / -0.36%
|
85.00
|
87.90
|
81.60
|
82.00
|
82.32
|
36.52
|
9,730
|
|
|
8/4/2017
|
+0.50 / +0.61%
|
81.80
|
82.50
|
81.50
|
82.30
|
81.92
|
36.66
|
16,430
|
|
|
8/3/2017
|
+0.50 / +0.62%
|
81.90
|
81.90
|
81.00
|
81.80
|
81.42
|
36.43
|
7,480
|
|
|
8/2/2017
|
0.00 / 0.00%
|
82.60
|
82.60
|
80.10
|
81.30
|
81.33
|
36.21
|
3,910
|
|
|
8/1/2017
|
-0.50 / -0.61%
|
81.80
|
81.80
|
80.70
|
81.30
|
81.37
|
36.21
|
5,530
|
|
|
7/31/2017
|
+0.40 / +0.49%
|
81.40
|
81.80
|
76.00
|
81.80
|
80.64
|
36.43
|
8,940
|
|
|
7/28/2017
|
+0.40 / +0.49%
|
81.00
|
81.40
|
80.00
|
81.40
|
80.74
|
36.26
|
2,440
|
|
|
7/27/2017
|
+1.00 / +1.25%
|
81.90
|
81.90
|
81.00
|
81.00
|
81.52
|
36.08
|
3,410
|
|
|
7/26/2017
|
-1.80 / -2.20%
|
81.50
|
81.50
|
80.00
|
80.00
|
80.59
|
35.63
|
12,880
|
|
|
7/25/2017
|
-0.10 / -0.12%
|
81.50
|
81.90
|
81.50
|
81.80
|
81.68
|
36.43
|
700
|
|
|
7/24/2017
|
+0.40 / +0.49%
|
81.50
|
82.10
|
81.10
|
81.90
|
81.59
|
36.48
|
2,770
|
|
|
7/21/2017
|
-0.80 / -0.97%
|
81.50
|
82.20
|
81.50
|
81.50
|
81.83
|
36.30
|
5,670
|
|
|
7/20/2017
|
+0.30 / +0.37%
|
81.90
|
82.30
|
81.50
|
82.30
|
81.54
|
36.66
|
8,940
|
|
|
7/19/2017
|
0.00 / 0.00%
|
81.90
|
82.20
|
81.50
|
82.00
|
81.99
|
36.52
|
25,650
|
|
|
7/18/2017
|
+0.10 / +0.12%
|
81.90
|
82.00
|
81.80
|
82.00
|
81.93
|
36.52
|
6,450
|
|
|
7/17/2017
|
-0.10 / -0.12%
|
83.00
|
83.00
|
80.70
|
81.90
|
82.02
|
36.48
|
2,280
|
|
|
7/14/2017
|
+0.20 / +0.24%
|
81.80
|
82.50
|
81.80
|
82.00
|
82.02
|
36.52
|
4,060
|
|
|
7/13/2017
|
-0.40 / -0.49%
|
82.50
|
82.50
|
81.60
|
81.80
|
82.12
|
36.43
|
7,720
|
|
|
7/12/2017
|
+0.60 / +0.74%
|
81.80
|
84.00
|
81.50
|
82.20
|
82.20
|
36.61
|
27,860
|
|
|
7/11/2017
|
+0.60 / +0.74%
|
81.50
|
81.60
|
81.00
|
81.60
|
81.42
|
36.34
|
7,750
|
|
|
7/10/2017
|
+0.50 / +0.62%
|
80.50
|
81.00
|
80.50
|
81.00
|
80.76
|
36.08
|
6,080
|
|
|
7/7/2017
|
-0.20 / -0.25%
|
80.50
|
81.20
|
80.30
|
80.50
|
80.48
|
35.85
|
14,450
|
|
|
7/6/2017
|
0.00 / 0.00%
|
80.60
|
80.70
|
80.50
|
80.70
|
80.63
|
35.94
|
1,940
|
|
|
7/5/2017
|
-0.30 / -0.37%
|
81.00
|
81.00
|
80.30
|
80.70
|
80.54
|
35.94
|
16,340
|
|
|
7/4/2017
|
+0.70 / +0.87%
|
80.70
|
81.00
|
80.00
|
81.00
|
80.67
|
36.08
|
7,450
|
|
|
7/3/2017
|
-0.70 / -0.86%
|
80.30
|
80.90
|
80.00
|
80.30
|
80.25
|
35.77
|
4,760
|
|
|
6/30/2017
|
0.00 / 0.00%
|
81.00
|
81.00
|
80.00
|
81.00
|
80.72
|
36.08
|
6,430
|
|
|