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 (%)
Dec 30, 2016 15.25 15.25 15.25 0 -0.50(-3.17%)
Dec 29, 2016 15.75 15.75 15.40 15.75 32,159 +0.15(+0.96%)
Dec 28, 2016 15.75 16.00 15.40 15.60 43,928 -0.25(-1.58%)
Dec 27, 2016 16.05 16.20 15.50 15.85 24,701 +0.05(+0.32%)
Dec 23, 2016 15.80 15.80 15.80 0 -0.30(-1.86%)
Dec 22, 2016 16.05 16.20 15.70 16.10 40,410 +0.10(+0.63%)
Dec 21, 2016 16.18 16.30 15.95 16.00 72,364 -0.30(-1.84%)
Dec 20, 2016 16.10 16.35 15.70 16.30 68,392 +0.25(+1.56%)
Dec 19, 2016 15.70 16.20 15.70 16.05 67,416 +0.60(+3.88%)
Dec 16, 2016 15.90 16.15 15.35 15.45 287,622 -0.40(-2.52%)
Dec 15, 2016 15.90 16.30 15.65 15.85 84,650 -0.05(-0.31%)
Dec 14, 2016 16.15 16.35 15.76 15.90 39,385 -0.35(-2.15%)
Dec 13, 2016 16.50 16.65 16.10 16.25 51,469 -0.20(-1.22%)
Dec 12, 2016 16.55 16.85 16.30 16.45 64,174 -0.10(-0.60%)
Dec 09, 2016 17.00 17.05 16.35 16.55 47,909 -0.35(-2.07%)
Dec 08, 2016 16.25 17.05 15.98 16.90 102,799 +0.60(+3.68%)
Dec 07, 2016 15.90 16.45 15.75 16.30 82,469 +0.45(+2.84%)
Dec 06, 2016 15.90 16.00 15.45 15.85 80,571 +0.05(+0.32%)
Dec 05, 2016 15.90 16.30 15.80 15.80 133,059 +0.05(+0.32%)
Dec 02, 2016 15.55 15.90 15.35 15.75 89,068 +0.05(+0.32%)
Dec 01, 2016 15.50 15.70 15.15 15.70 75,123 +0.35(+2.28%)
Nov 30, 2016 15.85 16.05 15.35 15.35 98,100 -0.35(-2.23%)
Nov 29, 2016 15.85 16.25 15.50 15.70 113,995 -0.10(-0.63%)
Nov 28, 2016 16.10 16.10 15.35 15.80 59,116 -0.35(-2.17%)
Nov 25, 2016 16.00 16.25 15.70 16.15 30,246 +0.25(+1.57%)
Nov 23, 2016 15.90 15.90 15.90 0 -0.10(-0.62%)
Nov 22, 2016 15.15 16.10 14.90 16.00 96,787 +0.90(+5.96%)
Nov 21, 2016 15.20 15.30 14.80 15.10 88,917 +0.10(+0.67%)
Nov 18, 2016 14.95 15.20 14.80 15.00 87,488 +0.15(+1.01%)
Nov 17, 2016 15.30 15.30 14.75 14.85 79,607 -0.45(-2.94%)
Nov 16, 2016 14.75 15.35 14.75 15.30 76,051 +0.45(+3.03%)
Nov 15, 2016 15.25 15.35 13.28 14.85 66,200 -0.55(-3.57%)
Nov 14, 2016 14.40 15.65 14.40 15.40 189,665 +0.95(+6.57%)
Nov 11, 2016 13.30 14.55 13.30 14.45 191,531 +1.15(+8.65%)
Nov 10, 2016 13.60 13.75 12.46 13.30 260,222 -0.10(-0.75%)
Nov 09, 2016 12.60 13.45 12.45 13.40 164,291 +0.65(+5.10%)
Nov 08, 2016 12.65 13.10 12.50 12.75 115,248 +0.35(+2.82%)
Nov 07, 2016 12.45 12.75 12.30 12.40 134,518 +0.30(+2.48%)
Nov 04, 2016 11.75 12.30 11.70 12.10 89,973 +0.40(+3.42%)
Nov 03, 2016 11.40 11.70 11.35 11.70 99,874 +0.30(+2.63%)
Nov 02, 2016 11.40 11.88 11.10 11.40 162,473 +0.10(+0.88%)
Nov 01, 2016 11.50 11.65 11.10 11.30 68,538 -0.20(-1.74%)
Oct 31, 2016 11.80 11.80 11.25 11.50 110,423 -0.30(-2.54%)
Oct 28, 2016 11.40 11.90 11.35 11.80 83,662 +0.45(+3.96%)
Oct 27, 2016 11.95 12.35 11.30 11.35 64,415 -0.50(-4.22%)
Oct 26, 2016 11.80 12.40 11.75 11.85 129,048 -0.05(-0.42%)
Oct 25, 2016 12.45 12.50 11.85 11.90 58,209 -0.60(-4.80%)
Oct 24, 2016 12.15 12.65 12.05 12.50 76,545 +0.20(+1.63%)
Oct 21, 2016 12.50 12.80 12.30 12.30 54,355 -0.40(-3.15%)
Oct 20, 2016 12.80 12.80 12.45 12.70 46,011 -0.10(-0.78%)
Oct 19, 2016 12.80 12.95 11.40 12.80 170,454 +0.05(+0.39%)
Oct 18, 2016 13.00 13.05 12.65 12.75 71,351 -0.05(-0.39%)
Oct 17, 2016 13.00 13.10 12.75 12.80 65,750 -0.02(-0.16%)
Oct 14, 2016 13.04 13.17 12.71 12.82 43,887 -0.15(-1.16%)
Oct 13, 2016 13.27 13.51 12.88 12.97 94,592 -0.32(-2.41%)
Oct 12, 2016 13.35 13.96 13.21 13.29 83,643 -0.14(-1.04%)
Oct 11, 2016 13.85 13.85 13.36 13.43 130,448 -0.46(-3.31%)
Oct 10, 2016 13.62 13.98 13.62 13.89 97,586 +0.39(+2.89%)
Oct 07, 2016 13.99 13.99 13.42 13.50 128,387 -0.41(-2.95%)
Oct 06, 2016 13.83 14.12 13.57 13.91 45,819 +0.09(+0.65%)
Oct 05, 2016 13.78 13.99 13.62 13.82 89,025 +0.15(+1.10%)
Oct 04, 2016 13.80 14.17 13.55 13.67 85,396 -0.08(-0.58%)
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.