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, 2005 40.87 41.27 40.65 40.75 92,209 -0.43(-1.04%)
Dec 29, 2005 41.31 41.50 41.02 41.18 53,230 -0.10(-0.25%)
Dec 28, 2005 41.70 41.70 40.79 41.28 92,673 -0.22(-0.52%)
Dec 27, 2005 42.46 42.48 41.30 41.50 75,347 -0.94(-2.21%)
Dec 23, 2005 42.48 42.53 41.93 42.43 54,060 +0.15(+0.35%)
Dec 22, 2005 41.86 42.44 41.81 42.29 56,139 +0.28(+0.68%)
Dec 21, 2005 41.67 42.00 41.01 42.00 77,743 +0.73(+1.77%)
Dec 20, 2005 40.58 42.00 40.58 41.27 177,756 +0.46(+1.14%)
Dec 19, 2005 41.50 41.50 40.52 40.81 107,955 -0.66(-1.60%)
Dec 16, 2005 41.86 42.29 41.26 41.47 217,831 -0.41(-0.99%)
Dec 15, 2005 43.24 43.24 41.26 41.88 205,048 -1.48(-3.41%)
Dec 14, 2005 42.90 43.39 42.69 43.36 118,018 +0.29(+0.68%)
Dec 13, 2005 42.95 43.31 42.37 43.07 125,618 +0.27(+0.62%)
Dec 12, 2005 42.11 43.10 42.46 42.80 119,775 +0.69(+1.63%)
Dec 09, 2005 41.61 42.54 41.42 42.11 60,739 +0.65(+1.56%)
Dec 08, 2005 41.94 42.22 41.08 41.47 86,062 -0.59(-1.41%)
Dec 07, 2005 41.99 42.31 41.87 42.06 154,422 +0.20(+0.47%)
Dec 06, 2005 41.28 42.34 41.28 41.87 192,935 +0.56(+1.35%)
Dec 05, 2005 41.23 41.47 40.52 41.31 259,444 +0.15(+0.36%)
Dec 02, 2005 40.70 41.19 40.05 41.16 186,133 +0.32(+0.78%)
Dec 01, 2005 40.41 41.34 40.41 40.84 156,047 +0.67(+1.67%)
Nov 30, 2005 39.68 40.85 39.34 40.17 154,778 +1.06(+2.70%)
Nov 29, 2005 40.13 40.14 38.89 39.11 110,349 -0.65(-1.64%)
Nov 28, 2005 39.41 40.84 39.41 39.77 128,926 +0.15(+0.39%)
Nov 25, 2005 39.64 39.68 39.16 39.61 19,250 +0.34(+0.88%)
Nov 23, 2005 39.79 39.79 39.23 39.27 79,722 -0.39(-0.98%)
Nov 22, 2005 39.96 40.02 39.36 39.66 85,903 -0.12(-0.30%)
Nov 21, 2005 39.68 39.96 39.43 39.78 83,539 +0.21(+0.52%)
Nov 18, 2005 39.72 39.74 39.11 39.57 224,110 +0.01(+0.02%)
Nov 17, 2005 38.90 39.56 38.53 39.56 100,776 +0.86(+2.22%)
Nov 16, 2005 38.82 38.99 38.19 38.70 137,492 +0.34(+0.90%)
Nov 15, 2005 39.47 39.56 38.19 38.36 179,362 -1.12(-2.83%)
Nov 14, 2005 39.06 39.47 38.99 39.47 118,654 +0.22(+0.57%)
Nov 11, 2005 39.11 39.53 38.77 39.25 151,282 +0.09(+0.22%)
Nov 10, 2005 39.13 39.37 38.57 39.16 174,833 +0.28(+0.73%)
Nov 09, 2005 38.92 39.33 38.61 38.88 168,115 +0.03(+0.07%)
Nov 08, 2005 38.43 39.03 38.34 38.86 178,554 +0.42(+1.10%)
Nov 07, 2005 38.41 38.81 37.71 38.43 206,787 +0.22(+0.59%)
Nov 04, 2005 37.89 38.63 37.44 38.21 256,249 +0.60(+1.60%)
Nov 03, 2005 38.74 38.86 37.27 37.61 488,597 -1.18(-3.04%)
Nov 02, 2005 36.45 39.94 36.18 38.79 1,216,802 +4.21(+12.19%)
Nov 01, 2005 34.79 34.86 33.64 34.57 224,031 +0.07(+0.20%)
Oct 31, 2005 34.06 34.87 33.53 34.50 203,459 +0.62(+1.83%)
Oct 28, 2005 33.88 34.07 33.03 33.88 133,091 +0.09(+0.25%)
Oct 27, 2005 33.87 34.18 32.82 33.80 179,497 -0.16(-0.48%)
Oct 26, 2005 34.31 34.50 33.68 33.96 101,806 -0.21(-0.60%)
Oct 25, 2005 34.49 34.53 33.80 34.17 114,863 -0.35(-1.02%)
Oct 24, 2005 34.56 34.56 33.68 34.52 153,128 +0.08(+0.22%)
Oct 21, 2005 34.39 35.39 34.26 34.44 116,656 +0.00(+0.00%)
Oct 20, 2005 35.61 35.82 34.05 34.44 123,715 -1.08(-3.05%)
Oct 19, 2005 34.50 35.61 33.70 35.53 188,132 +1.11(+3.22%)
Oct 18, 2005 34.49 35.09 34.19 34.42 180,813 -0.31(-0.89%)
Oct 17, 2005 33.76 34.86 33.27 34.73 248,126 +1.66(+5.02%)
Oct 14, 2005 33.16 33.16 32.54 33.07 99,986 +0.08(+0.23%)
Oct 13, 2005 33.04 33.27 32.53 32.99 135,964 -0.22(-0.67%)
Oct 12, 2005 33.07 33.52 32.65 33.21 161,262 +0.14(+0.42%)
Oct 11, 2005 34.53 34.57 32.59 33.08 183,348 -1.37(-3.97%)
Oct 10, 2005 34.86 35.01 34.24 34.44 49,641 -0.45(-1.28%)
Oct 07, 2005 34.52 35.13 34.52 34.89 80,204 +0.28(+0.82%)
Oct 06, 2005 34.40 34.97 33.97 34.61 110,735 +0.15(+0.45%)
Oct 05, 2005 35.51 35.63 34.43 34.45 52,332 -1.16(-3.26%)
Oct 04, 2005 36.13 36.15 35.58 35.61 43,637 -0.30(-0.84%)
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.