Historical Stock Prices

NC 
$45.06
*  
1.12
2.43%
Get NC Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading NC now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 46.18 46.18 45.04 45.06 21,966
02/04/2016 45.49 46.5 45.49 46.18 12,897
02/03/2016 47.12 47.12 44.28 45.48 40,207
02/02/2016 47.6 48.198 46.53 46.81 15,904
02/01/2016 46.8 48.7 46.09 47.86 25,969
01/29/2016 46.86 47.79 46.81 47.59 24,428
01/28/2016 46.04 46.72 45.45 45.98 19,724
01/27/2016 46.19 46.48 45.21 45.24 22,391
01/26/2016 45.78 46.53 45.5 46.11 18,892
01/25/2016 45.2 45.84 44.33 44.88 17,569
01/22/2016 45.93 46.455 45.01 45.82 21,592
01/21/2016 45.82 46.21 44.86 45.13 29,974
01/20/2016 42.7 45.61 42.35 45.58 45,161
01/19/2016 44.72 44.72 42.89 43.49 35,006
01/15/2016 43.11 44.65 43.02 44.5 41,720
01/14/2016 42.44 44.83 42.44 44.44 40,075
01/13/2016 42.438 43.72 41.69 42.26 33,770
01/12/2016 42.75 43.09 42.53 43 21,257
01/11/2016 42.27 42.575 41.66 42.25 23,476
01/08/2016 42.79 43.08 42.2 42.31 21,894
01/07/2016 42.65 43.4545 42.2 42.93 34,480
01/06/2016 43.61 44.36 43.25 43.8 37,019
01/05/2016 42.94 44.13 42.63 44.01 25,039
01/04/2016 41.66 43 40.75 42.46 37,364
12/31/2015 43.95 44.26 42.14 42.2 29,102
12/30/2015 43.94 44.316 42.98 43.89 16,246
12/29/2015 43.89 44.5 43.45 43.82 14,922
12/28/2015 43.04 43.91 42.57 43.51 23,862
12/24/2015 43.6493 43.6493 42.37 43.14 7,449
12/23/2015 40.54 43.39 40.54 43.31 15,525
12/22/2015 41.41 41.96 40.75 41.18 28,350
12/21/2015 41 41.46 40.9 41.41 16,788
12/18/2015 41.86 42.05 40.58 40.58 26,152
12/17/2015 41.63 42.92 41.564 42.18 39,776
12/16/2015 41.77 42.39 41.29 42.14 14,320
12/15/2015 40.72 41 40.51 40.96 12,998
12/14/2015 41.15 41.76 40.04 40.8 16,130
12/11/2015 41.6 42.41 41.17 41.32 16,836
12/10/2015 41.02 42.525 40.95 42.33 18,588
12/09/2015 41.2 41.53 40.41 40.48 9,889
12/08/2015 41.39 41.74 41.22 41.71 7,688
12/07/2015 43.03 43.03 42 42.2 22,829
12/04/2015 41.91 43.04 41.11 42.43 12,530
12/03/2015 42.32 42.56 41.53 41.68 14,404
12/02/2015 42.25 42.52 42.25 42.33 3,281
12/01/2015 42.13 42.47 41.6 42.25 6,738
11/30/2015 42.72 43.39 42 42.26 15,347
11/27/2015 42.73 44.13 42.73 43.6 10,194
11/25/2015 42.39 43.6 41.55 42.91 11,397
11/24/2015 42.86 42.86 42.14 42.68 4,463
11/23/2015 43.35 43.35 42.29 42.39 8,952
11/20/2015 43.19 43.82 42.82 43.06 11,585
11/19/2015 43.86 43.9325 42.09 42.64 15,828
11/18/2015 42.26 43.6 41.61 43.41 18,845
11/17/2015 42.08 42.22 41.29 41.44 27,660
11/16/2015 43.23 43.23 41.435 41.6 15,756
11/13/2015 43.75 44.26 42.79 42.83 9,355
11/12/2015 45.4 45.4 43.765 44.02 16,648
11/11/2015 47.5 48.5 45.2 45.58 33,776
11/10/2015 45.25 47.5 45.25 47.12 24,995
11/09/2015 47.43 47.43 45.3 45.44 18,368
11/06/2015 47.02 47.3 46.47 47.25 18,837
11/05/2015 46.89 47.83 45.95 47.16 23,584
11/04/2015 47.3 47.3 45.43 46.43 27,620
11/03/2015 45.83 47.34 45.83 46.47 24,284
11/02/2015 44.77 46.18 44.77 46.01 11,476
10/30/2015 44.58 45.81 44.58 44.83 22,067
10/29/2015 45.352 45.352 43.465 44.8 20,640
10/28/2015 43.93 46.71 43.9 45.92 15,409
10/27/2015 44.63 44.82 43.75 44.08 22,211
10/26/2015 45.53 45.97 44.75 44.91 28,513
10/23/2015 46.64 46.92 45.19 45.36 25,934
10/22/2015 46.38 46.76 45.52 46.18 19,391
10/21/2015 47.5 47.7599 46.17 46.21 15,596
10/20/2015 49.17 49.17 47.76 48.02 11,623
10/19/2015 49.38 49.38 48.5 48.71 7,651
10/16/2015 49.84 49.89 48.62 49.02 12,813
10/15/2015 48.92 50.19 48.74 49.86 13,229
10/14/2015 50.27 50.27 48.84 48.97 7,697
10/13/2015 49.66 50.19 49.62 49.94 6,267
10/12/2015 50.6 50.6068 49.42 49.81 17,332
10/09/2015 50.06 50.85 50.05 50.38 5,692
10/08/2015 47.9 50.02 47.71 49.88 23,309
10/07/2015 46.89 48.13 46.28 47.73 96,709
10/06/2015 47.22 47.5921 46.16 46.47 23,580
10/05/2015 46.81 48.32 46.81 47.11 12,790
10/02/2015 46.78 46.78 45.17 46.31 10,804
10/01/2015 47.5 47.55 46.51 47.01 11,312
09/30/2015 47.92 48.08 47.3 47.55 24,122
09/29/2015 47.5 48.7 47.28 47.77 26,036
09/28/2015 50 50.18 47.26 47.62 28,193
09/25/2015 52.1 52.1 49.76 50.08 38,329
09/24/2015 50.79 51.97 50.65 51.69 13,687
09/23/2015 52.23 52.6 51.68 51.83 11,046
09/22/2015 51.81 52 51.42 51.79 14,377
09/21/2015 52.9 53.12 51.8 52.07 14,856
09/18/2015 52.79 53.99 52.15 52.38 31,204
09/17/2015 53.62 54.7 53.19 53.39 32,705
09/16/2015 52.53 53.84 52 53.65 19,424
09/15/2015 53.16 53.5 52.24 53.45 31,697
09/14/2015 53.25 53.58 52.1 52.71 30,273
09/11/2015 52.44 53.625 52.44 53.19 24,966
09/10/2015 52.68 53.75 52.01 52.59 24,048
09/09/2015 54.004 54.6 53.07 53.33 24,802
09/08/2015 54.04 54.32 53.34 53.65 17,785
09/04/2015 52.85 53.62 52.795 53.19 8,454
09/03/2015 53.6 53.66 52.85 52.93 19,313
09/02/2015 52.9 52.9 51.89 52.77 8,832
09/01/2015 52 52.87 51.59 51.86 20,946
08/31/2015 52.4 53.67 50.81 52.64 18,476
08/28/2015 52.4 54.1699 52.01 52.8 47,872
08/27/2015 52.08 52.85 50.57 52.22 18,609
08/26/2015 48.763 51.96 48.45 51.61 45,380
08/25/2015 50.57 51.65 48.98 49.32 14,999
08/24/2015 49.51 52.33 49.51 49.93 20,898
08/21/2015 50.4 52.75 50.4 51.56 21,721
08/20/2015 52.7116 53.79 52.7116 52.98 9,396
08/19/2015 53.53 54.07 52.8 53.65 9,368
08/18/2015 55.25 55.8 53.53 53.61 19,240
08/17/2015 53.5 55.49 53.36 55.22 27,294
08/14/2015 53.6 53.885 53.34 53.59 17,837
08/13/2015 53.92 53.92 53.05 53.41 21,417
08/12/2015 52.72 53.95 52.72 53.37 24,402
08/11/2015 53.11 53.93 52.67 53.2 31,530
08/10/2015 52.68 53.815 52.68 53.55 23,731
08/07/2015 53.68 54.21 52.08 52.28 19,081
08/06/2015 53.56 54.65 52.88 54.13 22,767
08/05/2015 51 54.71 49.65 53.17 27,088
08/04/2015 51.5 53.24 50.5 51.88 28,038
08/03/2015 50.5 51.99 50.01 51.74 25,549
07/31/2015 52.69 52.94 50.29 50.77 39,365
07/30/2015 52.62 52.94 52.01 52.33 16,595
07/29/2015 53.35 53.35 52.28 52.64 14,721
07/28/2015 53.69 53.84 52.8 53.17 16,785
07/27/2015 52.88 53.58 52.88 53.16 9,549
07/24/2015 54.9 55.14 52.92 53.6 22,384
07/23/2015 56.76 56.76 54.5 54.78 17,263
07/22/2015 56.05 56.93 55.1 56.3 20,218
07/21/2015 57.2 57.71 54.706 55.93 29,535
07/20/2015 58.14 58.68 57.7 57.91 10,142
07/17/2015 59.08 59.63 58.09 58.53 14,892
07/16/2015 60.62 60.62 58.99 59.27 23,099
07/15/2015 59.31 60.6 58.42 59.68 25,250
07/14/2015 59 59.8 58.1 59.49 19,622
07/13/2015 59.39 60.26 58.6 58.81 14,374
07/10/2015 58.25 59.4 58.25 58.51 18,000
07/09/2015 58.28 58.745 58.14 58.24 14,001
07/08/2015 59.49 59.55 57.9 58.11 12,819
07/07/2015 60.41 60.41 58.81 59.52 15,917
07/06/2015 59.41 60.33 59.41 60.11 11,992
07/02/2015 61.14 61.38 59.15 59.67 15,242
07/01/2015 61.08 61.698 60.3 61.13 8,806
06/30/2015 62 62 60.5001 60.76 16,830
06/29/2015 62.07 62.96 61.14 61.43 11,880
06/26/2015 60 62.46 59.97 62.37 67,048
06/25/2015 59.85 60.386 59.09 60.2 21,234
06/24/2015 60.45 60.45 59.26 59.82 14,507
06/23/2015 60 60.5 59.11 60.33 28,987
06/22/2015 59.875 60.79 59.43 60.72 21,873
06/19/2015 59.5 59.5 58.53 59.49 35,966
06/18/2015 59.41 59.5 59.01 59.37 25,291
06/17/2015 59.58 59.77 58.83 59.4 22,630
06/16/2015 58.6 59.97 58.6 59.65 22,220
06/15/2015 60.1 60.1 59.014 59.43 17,078
06/12/2015 60.7 60.918 59.58 60.3 15,801
06/11/2015 60.2 60.98 59.95 60.54 18,035
06/10/2015 59.5 60.87 58.89 60.52 15,872
06/09/2015 60.09 60.09 58.712 59.11 17,534
06/08/2015 59.17 60.245 58.71 59.77 33,892
06/05/2015 58.45 60.21 58.45 59.33 12,144
06/04/2015 59.36 59.41 58.35 59.01 8,575
06/03/2015 59.24 60.66 58.59 59.98 27,891
06/02/2015 57.54 59.54 57.54 59.09 13,201
06/01/2015 56.88 58.25 56.76 58.22 11,728
05/29/2015 59.05 59.42 56.68 57.22 10,296
05/28/2015 60.005 60.13 58.39 59.18 10,237
05/27/2015 60.43 60.63 59.34 60.12 9,814
05/26/2015 58.78 60.42 58.32 59.84 91,571
05/22/2015 59.09 60.27 58.58 58.77 14,369
05/21/2015 58.54 61.02 58.54 60.3 26,049
05/20/2015 60.73 60.73 58.54 59.08 14,112
05/19/2015 60.79 61.602 60.74 61.23 9,707
05/18/2015 59.12 61 59.09 60.67 16,400
05/15/2015 58.92 60.81 58.43 59.78 21,072
05/14/2015 57.445 59.335 57 58.87 16,279
05/13/2015 55.88 58 55.88 56.94 21,397
05/12/2015 58.18 58.18 56.44 56.57 27,916
05/11/2015 57.77 58.26 56.99 57.91 32,072
05/08/2015 58.05 58.65 55.11 57.55 39,825
05/07/2015 52.01 57.11 52.01 57.08 32,502
05/06/2015 49.61 52.98 48.98 52.35 51,442
05/05/2015 49.34 49.61 48.04 48.39 25,755
05/04/2015 50.27 50.54 49.1402 49.65 18,040
05/01/2015 49.42 50.3997 48.94 49.7 13,323
04/30/2015 50.42 51.9 48.14 48.98 37,089
04/29/2015 50.94 52.25 50.135 50.76 16,591
04/28/2015 50.38 51.87 50.01 50.83 52,768
04/27/2015 49.96 50.87 49.96 50.52 16,752
04/24/2015 50.54 51.45 49.98 50.14 20,622
04/23/2015 49.81 50.85 48.87 50.72 31,208
04/22/2015 50.14 50.76 50.0225 50.16 35,379
04/21/2015 50.34 50.99 49.6 50.04 15,704
04/20/2015 49.3 50.88 49.23 50.48 30,766
04/17/2015 49.39 49.53 48.5101 48.9 30,360
04/16/2015 49.69 50.12 49.69 49.8 12,230
04/15/2015 50.09 50.735 49.97 50.38 22,630
04/14/2015 50.48 50.73 50.02 50.06 16,535
04/13/2015 50.3 50.77 49.97 50.54 21,502
04/10/2015 51.09 51.97 50.24 50.58 26,034
04/09/2015 52.44 52.44 50.49 51.2 13,563
04/08/2015 52.28 52.88 51.66 52.08 25,924
04/07/2015 52.71 53.44 51.57 51.93 33,544
04/06/2015 52.82 53.43 52.34 52.72 25,324
04/02/2015 53.03 53.93 52.59 52.84 15,245
04/01/2015 52.3 53.7 51.18 53.29 34,880
03/31/2015 52.57 53.65 52.18 52.99 19,620
03/30/2015 51.19 53.6 51.19 53.23 28,714
03/27/2015 52.72 52.76 51.66 52.16 17,320
03/26/2015 53.9 53.97 52.65 52.66 10,475
03/25/2015 54.66 55.69 53.77 53.78 20,087
03/24/2015 54.47 55.57 54.47 54.66 18,750
03/23/2015 54.48 55.19 54.22 54.5 25,643
03/20/2015 53.81 56.99 52.02 54.48 111,808
03/19/2015 54.04 54.04 52.98 53.74 17,831
03/18/2015 53.09 54.2 51.8 53.76 23,165
03/17/2015 51.88 53.94 51.88 52.68 22,724
03/16/2015 50.55 53.24 50.55 52.44 24,235
03/13/2015 49.25 50.54 48.735 50.09 38,356
03/12/2015 51.44 51.72 48.415 48.86 17,740
03/11/2015 53 53.44 50.89 51.34 22,420
03/10/2015 52.22 54.43 52.12 53.59 13,295
03/09/2015 53.28 54.7243 53.09 53.38 11,617
03/06/2015 55.84 57.58 54.21 54.25 19,544
03/05/2015 57.11 57.355 55.93 56.11 6,157
03/04/2015 57.18 57.35 56.35 56.65 7,550
03/03/2015 56.79 57.61 56.79 56.9 6,195
03/02/2015 56.08 57.97 55.88 57.61 12,511
02/27/2015 56.46 57.47 55.4 55.85 23,479
02/26/2015 56.61 57.33 55.66 56.82 10,165
02/25/2015 55.19 57.63 55.19 56.23 9,814
02/24/2015 56 56.85 55.83 56.11 6,642
02/23/2015 56.62 56.62 54.9 55.47 6,645
02/20/2015 57.1 57.5 55.98 56.69 30,119
02/19/2015 56.49 57.09 55 57 9,209
02/18/2015 57 57.28 56.18 56.49 22,302
02/17/2015 56.55 58.24 56.53 56.97 13,730
02/13/2015 57.975 57.99 56.69 57.18 9,780
02/12/2015 58.14 58.14 57.3501 57.54 4,682
02/11/2015 59.37 60.4 57.81 57.82 9,574
02/10/2015 58.39 60.29 57.7801 59.26 25,610
02/09/2015 60.133 60.35 59.36 59.41 6,211
02/06/2015 58.51 59.99 58.51 59.06 10,443
02/05/2015 58.46 59.9 58.46 59.55 13,225
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?