Historical Stock Prices

NC 
$57.91
*  
1.03
1.75%
Get NC Alerts
*Delayed - data as of Jun. 24, 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 24-JUN-2015 TO 24-JUN-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.
06/24/2016 59 60.81 57.11 57.91 31,367
06/23/2016 58.34 59.07 58.34 58.94 10,157
06/22/2016 57.06 57.99 56.57 57.89 12,994
06/21/2016 56.56 57.38 56.21 56.87 18,098
06/20/2016 57.64 58.53 56.8 57.37 20,535
06/17/2016 57.11 57.51 55.88 56.62 25,480
06/16/2016 56.48 57.48 56.09 57.36 17,744
06/15/2016 56.41 57.255 56 56.64 23,020
06/14/2016 55.66 57.2 55.34 56.34 28,528
06/13/2016 54.85 56.05 53.79 55.58 15,578
06/10/2016 54.77 56.71 54.77 55.19 23,371
06/09/2016 54.65 56 54.65 55.84 16,353
06/08/2016 55.37 55.5 54.65 55.29 10,338
06/07/2016 54.9 56.59 54.78 55.75 15,604
06/06/2016 55.11 55.49 54.67 55.08 11,196
06/03/2016 55.6 55.69 54.55 55.11 23,481
06/02/2016 53.6 55.68 53.6 55.66 18,788
06/01/2016 52.15 54.82 52.15 54.69 30,669
05/31/2016 53.05 53.46 52.42 52.54 25,733
05/27/2016 53.5 54.355 53.21 53.42 18,355
05/26/2016 54.03 54.68 53.15 53.62 31,538
05/25/2016 53.88 54.68 53.47 53.78 35,259
05/24/2016 52.55 55.01 52.55 54.04 19,258
05/23/2016 51.62 52.68 51.33 52.46 45,274
05/20/2016 51.36 52.97 50.38 51.75 33,519
05/19/2016 50.73 51.82 50.01 50.97 28,159
05/18/2016 51.68 52.2566 50.26 50.99 19,989
05/17/2016 52.74 52.78 51.25 51.63 24,613
05/16/2016 50.8 53.23 49.8 52.24 33,491
05/13/2016 52.63 52.65 50.77 51.02 30,315
05/12/2016 54 54 52.52 52.61 17,094
05/11/2016 55.96 56 54.05 54.14 20,924
05/10/2016 55.77 56.36 55.57 55.68 14,052
05/09/2016 57.63 58.632 55.66 55.84 13,677
05/06/2016 55.94 58.09 55.61 57.63 13,928
05/05/2016 59 59 55.28 56.15 28,614
05/04/2016 59.2 60 58.4 59.22 17,859
05/03/2016 59.87 60.38 58.985 59.38 14,674
05/02/2016 59.5 60.51 59.46 60.09 20,699
04/29/2016 59.08 59.81 58.125 59.52 14,144
04/28/2016 60.25 60.25 59.02 59.24 19,510
04/27/2016 59.92 60.99 59.0401 60.3 16,272
04/26/2016 60.23 60.87 59.75 60.13 31,404
04/25/2016 59.75 60.29 59.0901 59.86 15,646
04/22/2016 60.74 60.81 59.63 59.71 11,676
04/21/2016 59.55 61.29 59.5 60.97 38,893
04/20/2016 59.01 59.6475 58.43 59.49 57,620
04/19/2016 59.31 59.48 57.94 58.85 22,662
04/18/2016 58.41 59.69 58.41 59.05 36,349
04/15/2016 57.94 58.62 57.42 58.6 15,741
04/14/2016 58.5 58.5 57.6558 57.91 22,967
04/13/2016 59.03 59.5 58.31 58.56 23,674
04/12/2016 57.64 59.26 57.64 58.91 19,901
04/11/2016 57.9 58.58 57.58 57.82 25,008
04/08/2016 58.14 58.4 57.5042 57.9 14,363
04/07/2016 58.44 58.72 57.64 57.98 34,130
04/06/2016 57.96 58.62 56.992 58.57 19,108
04/05/2016 57.34 57.935 56.9752 57.89 22,864
04/04/2016 57.65 58 57.35 57.7 28,223
04/01/2016 57.05 58 57 57.55 28,779
03/31/2016 57.52 57.78 57.19 57.41 34,528
03/30/2016 56.48 58.25 56.01 57.57 30,660
03/29/2016 56.7 56.7 56.02 56.47 37,312
03/28/2016 56.22 56.8932 56.14 56.54 26,620
03/24/2016 55.87 56.6 55.5 56.14 22,293
03/23/2016 56.3 56.5999 55.54 55.76 22,321
03/22/2016 54.5 56.39 53.627 56.16 31,841
03/21/2016 56.52 56.52 54.68 54.95 21,490
03/18/2016 53.8 56.68 53.8 56.24 85,228
03/17/2016 54.84 54.94 53.23 53.5 36,526
03/16/2016 53.65 54.81 52.1 54.7 33,091
03/15/2016 52.21 54.51 52.21 53.82 28,714
03/14/2016 52.45 52.82 51.49 52.41 22,665
03/11/2016 50.59 52.6 49.61 52.48 19,387
03/10/2016 48 50.42 47.39 50.41 22,438
03/09/2016 48.84 48.84 47.27 47.9 20,934
03/08/2016 47.61 48.27 47.6 47.88 21,736
03/07/2016 48.08 48.265 47.69 48 22,723
03/04/2016 48.69 48.69 47.76 48.25 17,784
03/03/2016 51.51 51.51 46.49 48.76 60,867
03/02/2016 50.5 52 50.031 51.66 17,422
03/01/2016 50 51.5 49.58 51.06 11,070
02/29/2016 50.83 51.46 49.1 49.41 20,031
02/26/2016 51.3 51.5 49.92 50.75 17,461
02/25/2016 51.02 51.11 50.75 51.09 10,347
02/24/2016 48.81 50.79 48.81 50.75 14,238
02/23/2016 49.48 50.88 48.83 49.51 20,628
02/22/2016 48.99 50.14 48.42 49.75 30,094
02/19/2016 47.9 48.79 47.45 48.3 13,466
02/18/2016 47 48.73 46.3 48.07 28,444
02/17/2016 46.69 47.87 46.69 47.29 11,465
02/16/2016 47.55 47.55 45.68 46.28 14,888
02/12/2016 44.81 48.45 44.72 46.85 45,127
02/11/2016 44.37 45.04 44.355 44.78 35,543
02/10/2016 46.24 46.28 44.74 44.79 20,163
02/09/2016 45.75 46.46 45.12 45.73 27,847
02/08/2016 45.02 46.05 44.475 45.81 20,019
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
*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?