Newcastle Investment Corporation Historical Stock Prices

NCT 
$12.53
*  
0.01
0.08%
Get NCT Alerts
*Delayed - data as of Oct. 2, 2014 10:08 ET  -  Find a broker to begin trading NCT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    NCT Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
10:08  12.50  12.57  12.4707  12.53 71,631
10/01/2014 12.66 12.705 12.45 12.52 1,737,476
09/30/2014 12.74 12.92 12.64 12.68 2,169,529
09/29/2014 12.72 12.81 12.63 12.75 1,317,929
09/26/2014 12.48 12.775 12.39 12.75 1,502,547
09/25/2014 12.48 12.6 12.4 12.49 1,498,613
09/24/2014 12.67 12.88 12.555 12.81 2,593,693
09/23/2014 12.85 12.88 12.59 12.68 1,944,554
09/22/2014 12.98 13.01 12.85 12.87 1,543,938
09/19/2014 12.93 13.03 12.82 12.99 2,775,542
09/18/2014 13.11 13.18 12.87 12.93 1,578,742
09/17/2014 13.14 13.24 13.08 13.08 920,800
09/16/2014 13.03 13.16 13.02 13.09 1,143,063
09/15/2014 13.21 13.21 13.04 13.06 915,046
09/12/2014 13.3 13.33 13.1299 13.23 1,729,261
09/11/2014 13.25 13.4 13.21 13.34 512,133
09/10/2014 13.31 13.36 13.13 13.25 1,488,345
09/09/2014 13.46 13.52 13.28 13.32 1,198,135
09/08/2014 13.6 13.65 13.45 13.48 1,072,976
09/05/2014 13.49 13.63 13.4708 13.61 742,908
09/04/2014 13.58 13.58 13.45 13.52 993,808
09/03/2014 13.58 13.61 13.48 13.6 1,395,297
09/02/2014 13.52 13.615 13.41 13.59 1,516,972
08/29/2014 13.42 13.57 13.4 13.55 1,777,269
08/28/2014 13.37 13.44 13.24 13.41 1,384,566
08/27/2014 13.5 13.53 13.41 13.42 1,347,462
08/26/2014 13.39 13.51 13.38 13.5 1,267,836
08/25/2014 13.5 13.62 13.4 13.41 1,217,663
08/22/2014 13.87 13.89 13.43 13.43 4,049,372
08/21/2014 13.92 14.01 13.805 13.91 1,620,880
08/20/2014 13.7 13.9 13.6507 13.88 2,437,299
08/19/2014 13.3 13.72 13.29 13.7 3,169,282
08/15/2014 13.1101 13.2001 13.0801 13.1401 1,641,147
08/14/2014 13.1701 13.2301 12.9901 13.1401 2,974,852
08/13/2014 13.1101 13.2301 13.0801 13.1401 15,135,539
08/12/2014 13.4401 13.5601 13.4101 13.4401 674,358
08/11/2014 13.5601 13.7101 13.4401 13.5901 1,281,112
08/08/2014 13.6801 13.7101 13.5301 13.5901 854,897
08/07/2014 13.3801 13.7401 13.2601 13.7401 2,072,185
08/06/2014 13.2001 13.5301 13.2001 13.4401 1,246,138
08/05/2014 13.5301 13.7101 13.1701 13.2001 2,514,414
08/04/2014 13.3801 13.6501 13.3801 13.5301 1,127,214
08/01/2014 13.4101 13.5901 13.3501 13.4701 817,097
07/31/2014 13.5001 13.6951 13.3801 13.4101 1,654,461
07/30/2014 13.7401 13.7701 13.5001 13.5301 1,059,511
07/29/2014 13.8001 13.8901 13.7101 13.7401 705,772
07/28/2014 14.0101 14.2501 13.7701 13.8001 1,344,327
07/25/2014 14.2501 14.2501 13.9801 14.0701 1,294,326
07/24/2014 14.1301 14.4001 14.0701 14.3101 1,098,537
07/23/2014 14.2801 14.2801 13.9201 14.0701 1,725,387
07/22/2014 14.3401 14.4901 14.1901 14.2201 1,302,025
07/21/2014 14.1301 14.4001 14.1001 14.3401 1,060,405
07/18/2014 14.1301 14.1601 14.0101 14.1601 797,733
07/17/2014 14.1001 14.2801 14.0101 14.1301 957,790
07/16/2014 14.1601 14.2501 13.9801 14.1001 1,282,660
07/15/2014 14.2801 14.3701 14.0401 14.1601 1,266,229
07/14/2014 14.3401 14.4001 14.1301 14.2801 841,085
07/11/2014 14.2501 14.3701 14.1601 14.3101 708,058
07/10/2014 14.1001 14.3401 14.0701 14.2201 903,493
07/09/2014 14.4001 14.4301 14.1301 14.1901 1,005,524
07/08/2014 14.4301 14.4601 14.2501 14.3701 1,363,612
07/07/2014 14.2501 14.6401 14.2201 14.4301 1,473,866
07/03/2014 14.4901 14.4901 14.2501 14.2501 591,414
07/02/2014 14.3401 14.4601 14.1901 14.4601 627,548
07/01/2014 14.5201 14.5201 14.2501 14.3701 947,927
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?