The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Newcastle Investment Corp.

  • NCT
  • NYSE
  • Financial Services
  • Latest 4.58
  • Currency US$
  • Change 0.04
  • Percent Change 0.881 %
  • Volume 1,592,550
  • Thu Apr 17, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 4.58 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 4.58 4.51 4.55 4.58 1,592,550
Apr 16 4.58 4.52 4.54 4.54 1,539,272
Apr 15 4.54 4.45 4.51 4.48 2,707,134
Apr 14 4.55 4.50 4.52 4.51 3,188,152
Apr 11 4.66 4.48 4.58 4.52 2,712,253
Apr 10 4.73 4.55 4.69 4.58 3,968,809
Apr 9 4.75 4.61 4.75 4.65 3,356,454
Apr 8 4.79 4.71 4.77 4.74 2,900,275
Apr 7 4.78 4.68 4.72 4.73 3,645,884
Apr 4 4.82 4.66 4.80 4.70 2,770,192
Apr 3 4.80 4.73 4.80 4.79 2,697,146
Apr 2 4.84 4.74 4.75 4.80 2,261,980
Apr 1 4.78 4.69 4.71 4.78 2,529,037
Mar 31 4.75 4.65 4.70 4.70 5,772,219
Mar 28 4.73 4.59 4.60 4.66 3,945,567
Mar 27 4.61 4.51 4.58 4.58 3,935,952
Mar 26 4.63 4.53 4.56 4.53 4,697,471
Mar 25 4.62 4.47 4.48 4.58 5,036,123
Mar 24 4.52 4.34 4.40 4.49 7,620,235
Mar 21 4.57 4.39 4.55 4.39 13,271,632
Mar 20 4.72 4.57 4.69 4.59 6,582,789
Mar 19 4.76 4.66 4.75 4.70 3,898,960
Mar 18 4.76 4.67 4.67 4.75 4,379,059
Mar 17 4.75 4.66 4.71 4.67 3,578,610
Mar 14 4.75 4.65 4.70 4.69 2,672,910
Mar 13 4.75 4.66 4.75 4.72 1,837,085
Mar 12 4.74 4.66 4.70 4.74 1,857,137
Mar 11 4.72 4.66 4.72 4.70 2,913,867
Mar 10 4.71 4.64 4.70 4.71 2,557,471
Mar 7 4.73 4.63 4.73 4.66 4,559,300