Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NCI Building Systems (NY: NCS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 16.90 16.90 16.90 0 -0.20(-1.17%)
Aug 30, 2018 15.85 17.20 15.73 17.10 1,411,559 +1.25(+7.89%)
Aug 29, 2018 16.70 16.90 15.40 15.85 1,558,525 +0.20(+1.28%)
Aug 28, 2018 15.60 15.80 15.32 15.65 771,406 +0.05(+0.32%)
Aug 27, 2018 15.50 15.65 15.35 15.60 492,956 +0.30(+1.96%)
Aug 24, 2018 15.20 15.50 15.20 15.30 363,200 +0.15(+0.99%)
Aug 23, 2018 15.25 15.40 15.05 15.15 393,931 -0.05(-0.33%)
Aug 22, 2018 15.25 15.40 15.15 15.20 325,840 -0.10(-0.65%)
Aug 21, 2018 14.90 15.70 14.90 15.30 821,561 +0.45(+3.03%)
Aug 20, 2018 14.65 15.10 14.65 14.85 598,863 +0.30(+2.06%)
Aug 17, 2018 14.55 14.80 14.47 14.55 470,300 -0.05(-0.34%)
Aug 16, 2018 14.20 14.90 14.20 14.60 1,009,566 +0.45(+3.18%)
Aug 15, 2018 14.60 14.60 13.97 14.15 597,489 -0.45(-3.08%)
Aug 14, 2018 14.50 14.85 14.40 14.60 589,817 +0.15(+1.04%)
Aug 13, 2018 14.75 14.75 14.25 14.45 944,629 -0.30(-2.03%)
Aug 10, 2018 14.90 14.90 14.45 14.75 700,400 -0.20(-1.34%)
Aug 09, 2018 15.15 15.30 14.88 14.95 622,654 -0.20(-1.32%)
Aug 08, 2018 15.20 15.47 15.00 15.15 913,493 +0.00(+0.00%)
Aug 07, 2018 15.25 15.25 14.95 15.15 859,479 +0.00(+0.00%)
Aug 06, 2018 15.50 15.53 14.95 15.15 1,136,127 -0.40(-2.57%)
Aug 03, 2018 15.95 15.95 15.26 15.55 934,100 -0.30(-1.89%)
Aug 02, 2018 15.80 16.05 15.78 15.85 596,630 -0.05(-0.31%)
Aug 01, 2018 15.95 16.00 15.70 15.90 593,355 -0.05(-0.31%)
Jul 31, 2018 15.55 16.10 15.50 15.95 646,583 +0.50(+3.24%)
Jul 30, 2018 15.50 15.70 15.35 15.45 445,890 +0.00(+0.00%)
Jul 27, 2018 15.70 15.90 15.25 15.45 401,300 -0.25(-1.59%)
Jul 26, 2018 15.50 15.70 15.15 15.70 755,905 +0.10(+0.64%)
Jul 25, 2018 15.80 15.95 15.40 15.60 1,007,350 -0.15(-0.95%)
Jul 24, 2018 16.00 16.15 15.55 15.75 1,827,812 -0.30(-1.87%)
Jul 23, 2018 16.60 16.65 16.00 16.05 1,098,697 -0.55(-3.31%)
Jul 20, 2018 16.90 17.25 16.05 16.60 1,496,644 -0.90(-5.14%)
Jul 19, 2018 18.05 18.10 17.05 17.50 1,158,770 -0.65(-3.58%)
Jul 18, 2018 20.65 20.65 18.05 18.15 1,230,841 -2.55(-12.32%)
Jul 17, 2018 20.50 20.80 20.25 20.70 158,950 +0.15(+0.73%)
Jul 16, 2018 20.90 20.90 20.45 20.55 157,281 -0.30(-1.44%)
Jul 13, 2018 20.65 20.95 20.50 20.85 222,287 +0.15(+0.72%)
Jul 12, 2018 21.15 21.20 20.73 20.70 474,691 -0.35(-1.66%)
Jul 11, 2018 20.85 21.25 20.59 21.05 292,838 +0.00(+0.00%)
Jul 10, 2018 21.50 21.55 20.90 21.05 214,401 -0.45(-2.09%)
Jul 09, 2018 21.25 21.55 21.15 21.50 270,682 +0.25(+1.18%)
Jul 06, 2018 21.50 21.56 21.15 21.25 171,296 -0.25(-1.16%)
Jul 05, 2018 21.15 21.60 21.00 21.50 376,581 +0.45(+2.14%)
Jul 03, 2018 21.05 21.05 21.05 0 -0.25(-1.17%)
Jul 02, 2018 20.80 21.30 20.50 21.30 605,874 +0.30(+1.43%)
Jun 29, 2018 21.25 21.45 20.93 21.00 235,450 -0.10(-0.47%)
Jun 28, 2018 20.95 21.30 20.50 21.10 421,162 +0.25(+1.20%)
Jun 27, 2018 21.00 21.15 20.70 20.85 431,470 -0.20(-0.95%)
Jun 26, 2018 20.70 21.10 20.35 21.05 449,388 +0.45(+2.18%)
Jun 25, 2018 20.85 20.93 20.25 20.60 769,784 -0.45(-2.14%)
Jun 22, 2018 21.60 21.80 20.68 21.05 884,465 -0.30(-1.41%)
Jun 21, 2018 21.85 21.90 21.20 21.35 574,495 -0.50(-2.29%)
Jun 20, 2018 22.10 22.60 21.65 21.85 377,812 +0.00(+0.00%)
Jun 19, 2018 21.75 22.05 21.55 21.85 377,376 -0.10(-0.46%)
Jun 18, 2018 21.80 22.05 21.60 21.95 438,249 +0.10(+0.46%)
Jun 15, 2018 22.15 21.66 21.85 424,362 -0.30(-1.35%)
Jun 14, 2018 22.00 22.15 21.70 22.15 484,662 +0.15(+0.68%)
Jun 13, 2018 22.10 22.12 21.80 22.00 464,660 -0.10(-0.45%)
Jun 12, 2018 22.55 22.70 21.95 22.10 554,358 -0.40(-1.78%)
Jun 11, 2018 23.15 23.35 21.65 22.50 819,978 -0.50(-2.17%)
Jun 08, 2018 22.70 23.25 22.55 23.00 834,213 +0.35(+1.55%)
Jun 07, 2018 22.00 23.25 21.95 22.65 1,446,086 +1.20(+5.59%)
Jun 06, 2018 20.25 21.45 1,879,243 +2.05(+10.57%)
Jun 05, 2018 19.10 19.65 19.05 19.40 791,961 +0.30(+1.57%)
Jun 04, 2018 18.80 19.10 18.60 19.10 295,662 +0.35(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.