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

Black Box Cp (NQ: BBOX )

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 (%)
Jan 30, 2015 21.00 21.25 20.83 21.01 134,876 -0.17(-0.80%)
Jan 29, 2015 21.01 21.28 20.51 21.18 66,286 +0.20(+0.95%)
Jan 28, 2015 20.95 21.45 20.75 20.98 87,653 -0.16(-0.76%)
Jan 27, 2015 21.04 21.49 20.88 21.14 56,581 -0.32(-1.49%)
Jan 26, 2015 21.43 21.56 20.99 21.46 42,942 +0.02(+0.09%)
Jan 23, 2015 21.46 21.64 20.95 21.44 36,919 +0.06(+0.28%)
Jan 22, 2015 21.07 21.44 20.56 21.38 40,395 +0.50(+2.39%)
Jan 21, 2015 20.83 21.16 20.67 20.88 24,716 -0.13(-0.62%)
Jan 20, 2015 21.78 21.87 20.95 21.01 73,390 -0.66(-3.05%)
Jan 16, 2015 21.37 21.70 21.37 21.67 46,779 +0.22(+1.03%)
Jan 15, 2015 22.30 22.30 21.17 21.45 43,355 -0.77(-3.47%)
Jan 14, 2015 22.03 22.53 21.70 22.22 28,473 -0.19(-0.85%)
Jan 13, 2015 22.50 23.09 21.87 22.41 34,046 +0.22(+0.99%)
Jan 12, 2015 22.40 22.63 21.87 22.19 55,948 -0.29(-1.29%)
Jan 09, 2015 22.91 23.03 22.17 22.48 65,285 -0.51(-2.22%)
Jan 08, 2015 23.38 23.72 22.93 22.99 63,739 -0.11(-0.48%)
Jan 07, 2015 23.33 23.33 22.95 23.10 48,390 +0.05(+0.22%)
Jan 06, 2015 23.37 23.46 22.32 23.05 47,939 -0.15(-0.65%)
Jan 05, 2015 23.64 24.24 23.18 23.20 69,234 -0.71(-2.97%)
Jan 02, 2015 24.18 24.18 23.14 23.91 60,241 +0.01(+0.04%)
Dec 31, 2014 24.55 23.90 23.90 23.90 58,300 -0.58(-2.37%)
Dec 30, 2014 24.53 24.91 24.29 24.48 26,991 -0.24(-0.97%)
Dec 29, 2014 24.31 24.80 23.79 24.72 36,422 +0.33(+1.35%)
Dec 26, 2014 24.39 24.69 24.02 24.39 38,376 +0.18(+0.74%)
Dec 24, 2014 23.99 24.21 24.21 24.21 41,800 +0.28(+1.17%)
Dec 23, 2014 24.31 24.54 23.66 23.93 47,882 -0.17(-0.71%)
Dec 22, 2014 23.25 24.44 23.20 24.10 77,108 +0.86(+3.70%)
Dec 19, 2014 23.78 24.16 23.10 23.24 247,271 -0.63(-2.64%)
Dec 18, 2014 23.66 24.21 22.90 23.87 69,960 +0.54(+2.31%)
Dec 17, 2014 22.67 23.39 22.32 23.33 79,324 +0.56(+2.46%)
Dec 16, 2014 22.67 23.23 22.37 22.77 60,990 -0.04(-0.18%)
Dec 15, 2014 23.55 23.79 22.49 22.81 74,323 -0.65(-2.77%)
Dec 12, 2014 23.77 23.90 23.14 23.46 54,083 -0.73(-3.02%)
Dec 11, 2014 23.92 24.62 23.56 24.19 58,926 +0.47(+1.98%)
Dec 10, 2014 24.24 24.80 23.72 23.72 42,771 -1.04(-4.20%)
Dec 09, 2014 22.95 24.89 22.17 24.76 59,439 +1.45(+6.22%)
Dec 08, 2014 23.97 24.01 23.08 23.31 34,596 -0.82(-3.40%)
Dec 05, 2014 23.86 24.33 23.86 24.13 43,888 +0.24(+1.00%)
Dec 04, 2014 24.08 24.37 23.78 23.89 82,578 -0.29(-1.20%)
Dec 03, 2014 23.49 24.30 22.67 24.18 73,715 +0.78(+3.33%)
Dec 02, 2014 22.88 23.49 21.69 23.40 48,060 +0.58(+2.54%)
Dec 01, 2014 23.04 23.32 22.59 22.82 37,374 -0.36(-1.55%)
Nov 28, 2014 23.52 23.90 23.08 23.18 30,580 -0.27(-1.15%)
Nov 26, 2014 22.96 23.45 23.45 23.45 40,900 +0.33(+1.43%)
Nov 25, 2014 22.97 23.32 22.76 23.12 32,933 +0.04(+0.17%)
Nov 24, 2014 22.50 23.14 22.33 23.08 34,312 +0.54(+2.40%)
Nov 21, 2014 23.29 23.29 22.40 22.54 35,289 -0.30(-1.31%)
Nov 20, 2014 21.98 23.05 21.69 22.84 26,422 +0.84(+3.82%)
Nov 19, 2014 22.42 22.42 21.49 22.00 37,495 -0.54(-2.40%)
Nov 18, 2014 22.38 22.56 22.15 22.54 38,152 +0.20(+0.90%)
Nov 17, 2014 22.78 23.17 22.26 22.34 32,263 -0.55(-2.40%)
Nov 14, 2014 23.25 23.26 22.85 22.89 60,399 -0.42(-1.80%)
Nov 13, 2014 23.92 24.24 23.21 23.31 40,807 -0.66(-2.75%)
Nov 12, 2014 23.20 24.03 23.20 23.97 54,277 +0.55(+2.35%)
Nov 11, 2014 23.18 23.47 22.79 23.42 64,023 +0.19(+0.82%)
Nov 10, 2014 23.72 23.72 23.07 23.23 96,507 -0.61(-2.56%)
Nov 07, 2014 22.83 23.89 22.82 23.84 78,585 +0.46(+1.97%)
Nov 06, 2014 23.30 23.47 22.83 23.38 60,327 -0.01(-0.04%)
Nov 05, 2014 22.99 23.51 22.89 23.39 76,603 +0.62(+2.72%)
Nov 04, 2014 22.30 22.98 21.81 22.77 69,827 +0.28(+1.24%)
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.