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 (%)
Jun 30, 2015 20.57 20.57 19.81 20.00 71,100 -0.27(-1.33%)
Jun 29, 2015 20.82 21.01 20.21 20.27 46,492 -0.69(-3.29%)
Jun 26, 2015 21.32 21.57 20.80 20.96 170,484 -0.25(-1.18%)
Jun 25, 2015 21.32 21.35 20.97 21.21 52,577 -0.03(-0.14%)
Jun 24, 2015 21.42 21.72 21.05 21.24 34,617 -0.28(-1.30%)
Jun 23, 2015 21.24 21.57 21.09 21.52 25,434 +0.20(+0.94%)
Jun 22, 2015 21.55 21.55 21.06 21.32 57,221 -0.05(-0.23%)
Jun 19, 2015 21.53 21.55 21.09 21.37 108,479 -0.08(-0.37%)
Jun 18, 2015 21.47 21.92 21.42 21.45 46,072 -0.02(-0.09%)
Jun 17, 2015 21.69 21.74 21.44 21.47 22,864 -0.13(-0.60%)
Jun 16, 2015 21.17 21.75 21.06 21.60 74,254 +0.34(+1.60%)
Jun 15, 2015 21.40 21.82 21.17 21.26 53,006 -0.36(-1.67%)
Jun 12, 2015 21.46 21.70 21.27 21.62 38,016 +0.15(+0.70%)
Jun 11, 2015 21.56 21.66 21.36 21.47 27,914 -0.01(-0.05%)
Jun 10, 2015 21.09 21.89 21.09 21.48 65,983 +0.44(+2.09%)
Jun 09, 2015 20.86 21.17 20.54 21.04 36,396 +0.07(+0.33%)
Jun 08, 2015 20.92 21.17 20.88 20.97 54,316 -0.07(-0.33%)
Jun 05, 2015 20.75 21.12 20.52 21.04 35,064 +0.25(+1.20%)
Jun 04, 2015 20.94 21.10 20.69 20.79 32,773 -0.32(-1.52%)
Jun 03, 2015 20.70 21.31 20.70 21.11 65,366 +0.47(+2.28%)
Jun 02, 2015 20.32 20.73 20.19 20.64 57,292 +0.25(+1.23%)
Jun 01, 2015 20.24 20.57 20.03 20.39 69,078 +0.33(+1.65%)
May 29, 2015 20.15 20.43 19.86 20.06 109,365 -0.17(-0.84%)
May 28, 2015 19.98 20.39 19.85 20.23 55,465 +0.46(+2.33%)
May 27, 2015 19.62 19.95 19.48 19.77 76,590 +0.17(+0.87%)
May 26, 2015 19.75 19.76 19.55 19.60 53,923 -0.20(-1.01%)
May 22, 2015 19.64 19.80 19.80 19.80 96,800 +0.09(+0.46%)
May 21, 2015 19.68 19.81 19.62 19.71 91,053 +0.08(+0.41%)
May 20, 2015 19.62 19.86 19.49 19.63 110,513 -0.01(-0.05%)
May 19, 2015 19.64 19.85 19.63 19.64 131,199 -0.07(-0.36%)
May 18, 2015 19.44 19.78 19.37 19.71 130,820 +0.20(+1.03%)
May 15, 2015 19.71 19.87 19.43 19.51 49,142 -0.30(-1.51%)
May 14, 2015 19.77 19.95 19.70 19.81 53,452 +0.04(+0.20%)
May 13, 2015 19.87 20.06 19.71 19.77 34,504 -0.13(-0.65%)
May 12, 2015 19.78 20.04 19.57 19.90 99,089 -0.06(-0.30%)
May 11, 2015 19.53 20.05 19.47 19.96 159,295 +0.48(+2.46%)
May 08, 2015 19.80 20.02 19.45 19.48 97,987 -0.34(-1.72%)
May 07, 2015 19.94 20.45 19.76 19.82 84,567 -0.17(-0.85%)
May 06, 2015 20.06 20.19 19.74 19.99 53,711 -0.04(-0.20%)
May 05, 2015 19.98 20.27 19.79 20.03 71,569 +0.06(+0.30%)
May 04, 2015 19.91 20.14 19.91 19.97 81,590 -0.02(-0.10%)
May 01, 2015 19.96 20.23 19.77 19.99 56,156 +0.09(+0.45%)
Apr 30, 2015 19.78 19.98 19.55 19.90 130,480 +0.02(+0.10%)
Apr 29, 2015 19.92 19.99 19.76 19.88 100,226 -0.12(-0.60%)
Apr 28, 2015 19.85 20.00 19.65 20.00 118,787 +0.20(+1.01%)
Apr 27, 2015 19.75 19.87 19.57 19.80 61,911 +0.04(+0.20%)
Apr 24, 2015 19.76 20.00 19.54 19.76 105,359 -0.04(-0.20%)
Apr 23, 2015 19.67 19.91 19.56 19.80 67,743 +0.01(+0.05%)
Apr 22, 2015 19.92 20.00 19.40 19.79 110,123 -0.21(-1.05%)
Apr 21, 2015 20.17 20.26 19.78 20.00 32,041 -0.13(-0.65%)
Apr 20, 2015 19.93 20.30 19.88 20.13 62,338 +0.28(+1.41%)
Apr 17, 2015 20.04 20.25 19.61 19.85 66,307 -0.38(-1.88%)
Apr 16, 2015 20.50 20.50 20.03 20.23 46,252 -0.19(-0.93%)
Apr 15, 2015 20.65 20.65 20.33 20.42 51,736 -0.10(-0.49%)
Apr 14, 2015 20.47 20.57 20.26 20.52 43,654 +0.04(+0.20%)
Apr 13, 2015 20.53 20.65 20.43 20.48 41,514 -0.01(-0.05%)
Apr 10, 2015 20.50 20.58 20.46 20.49 41,703 -0.01(-0.05%)
Apr 09, 2015 20.44 20.54 20.23 20.50 40,271 +0.05(+0.24%)
Apr 08, 2015 20.42 20.64 20.36 20.45 35,931 -0.05(-0.24%)
Apr 07, 2015 20.65 20.65 20.37 20.50 54,126 -0.15(-0.73%)
Apr 06, 2015 20.50 20.74 20.48 20.65 41,932 +0.01(+0.05%)
Apr 02, 2015 20.70 20.64 20.64 20.64 53,900 -0.07(-0.34%)
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.