Quantcast

Historical Stock Prices

NCBS 
$51.59
*  
2.79
5.13%
Get NCBS Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading NCBS now
Exchange:NASDAQ
Industry: Finance
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 54.26 54.26 51.52 51.59 8,224
10/18/2018 54.97 55 53.86 54.38 8,645
10/17/2018 53.95 55.75 53.92 54.88 47,821
10/16/2018 50.21 53.56 50.21 53.47 30,171
10/15/2018 51.85 51.85 49.02 50.1 27,583
10/12/2018 53.19 53.865 51.51 51.75 19,662
10/11/2018 54.23 54.5 52.63 52.63 14,530
10/10/2018 53.56 54.71 53.56 54.41 14,007
10/09/2018 54.2 54.68 53.41 53.56 17,147
10/08/2018 54.21 54.64 53.82 54.23 19,085
10/05/2018 54.8 54.8 54.16 54.16 8,711
10/04/2018 54.81 54.81 54.435 54.52 10,044
10/03/2018 54.33 54.9 54.08 54.8 16,736
10/02/2018 53.8 54.84 53.22 54.1 11,754
10/01/2018 54.16 54.56 53.48 53.88 23,242
09/28/2018 54 54.59 53.83 54.51 54,745
09/27/2018 53.9 54.85 53.1801 54.13 16,611
09/26/2018 54 54.5 53.24 53.73 14,706
09/25/2018 54.2 55.46 53.36 54.14 8,162
09/24/2018 54.45 55.4 53.55 54.11 26,532
09/21/2018 55.42 55.5 54.61 54.78 38,625
09/20/2018 55.15 55.73 55.06 55.45 17,559
09/19/2018 55.06 55.5 54.65 54.88 17,925
09/18/2018 53.04 55.36 53.04 55.11 10,839
09/17/2018 53.62 55.2316 52.29 53.06 26,070
09/14/2018 53.76 55 51.2154 53.58 70,470
09/13/2018 54.9651 54.9651 53.54 53.85 16,373
09/12/2018 54.99 55.15 54.5 54.5 11,068
09/11/2018 54.75 55.35 54.75 55 16,490
09/10/2018 55.47 55.5 55.04 55.22 8,824
09/07/2018 55.31 55.31 54.76 55.25 29,839
09/06/2018 55.2 55.36 54.7435 55.15 8,170
09/05/2018 55.08 55.12 54.71 54.99 10,874
09/04/2018 55.196 55.62 55.02 55.13 6,812
08/31/2018 55.33 55.53 55.22 55.36 4,670
08/30/2018 55.02 55.39 55.0101 55.32 5,858
08/29/2018 55.53 55.53 55 55.16 3,489
08/28/2018 55.34 55.95 55.06 55.27 10,100
08/27/2018 56 56 55.25 55.25 9,150
08/24/2018 55.41 55.75 54.865 55.75 7,000
08/23/2018 55.3 55.79 54.71 55.48 5,460
08/22/2018 55.7 55.7 54.8055 55.37 6,606
08/21/2018 55.437 55.82 54.61 55.8 8,985
08/20/2018 55.77 55.77 54.9 55.25 4,685
08/17/2018 54.61 55.74 54.61 55.62 9,929
08/16/2018 55.02 55.97 54.75 54.92 18,205
08/15/2018 55.37 55.37 54.61 54.99 4,715
08/14/2018 54.97 55.51 54.5 55.51 6,400
08/13/2018 55.11 55.265 54.52 54.52 4,377
08/10/2018 54.97 55.19 54.8 54.92 2,591
08/09/2018 55.35 55.53 54.97 55.36 3,300
08/08/2018 55.4 55.53 55.16 55.37 9,443
08/07/2018 54.96 55.65 54.96 55.65 4,248
08/06/2018 54.6 55.525 54.6 54.93 3,653
08/03/2018 55.53 56.53 54.63 54.69 10,943
08/02/2018 55 55.61 54.96 55.6 5,522
08/01/2018 55.38 55.4 54.56 55.13 7,731
07/31/2018 55.591 55.85 55.04 55.35 12,141
07/30/2018 55.85 56.81 55.7419 56.05 8,820
07/27/2018 57.32 57.32 55.66 55.66 8,546
07/26/2018 56.21 57.28 55.815 57.28 4,242
07/25/2018 56.73 56.73 55.75 56.05 8,984
07/24/2018 57.76 57.76 56.25 56.54 10,038
07/23/2018 56.1 57.75 56.05 57.49 16,659
07/20/2018 55.65 56.335 55.65 56.25 21,866
07/19/2018 55.85 56.4 55.58 55.66 24,988
*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?

Smart Portfolio