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 (%)
Apr 30, 2009 24.67 25.02 23.52 23.55 177,318 -0.77(-3.18%)
Apr 29, 2009 23.21 24.66 23.17 24.32 75,669 +1.25(+5.40%)
Apr 28, 2009 22.36 23.50 22.31 23.07 95,104 +0.54(+2.40%)
Apr 27, 2009 21.88 22.95 21.43 22.53 139,443 +0.25(+1.12%)
Apr 24, 2009 22.02 22.61 21.66 22.28 138,119 +0.42(+1.93%)
Apr 23, 2009 22.42 22.42 21.04 21.86 65,381 -0.47(-2.12%)
Apr 22, 2009 22.07 23.06 21.97 22.33 66,333 -0.01(-0.04%)
Apr 21, 2009 21.45 22.56 20.86 22.34 146,616 +0.84(+3.92%)
Apr 20, 2009 21.97 22.52 21.19 21.50 108,420 -0.89(-3.96%)
Apr 17, 2009 22.72 22.72 21.67 22.39 101,562 -0.26(-1.14%)
Apr 16, 2009 22.00 22.86 21.21 22.64 113,153 +0.91(+4.19%)
Apr 15, 2009 21.07 21.80 20.58 21.73 57,538 +0.57(+2.68%)
Apr 14, 2009 21.07 21.46 20.59 21.16 128,929 -0.23(-1.09%)
Apr 13, 2009 21.75 22.27 21.16 21.40 174,825 -0.58(-2.62%)
Apr 09, 2009 21.34 22.15 21.00 21.97 159,129 +1.19(+5.71%)
Apr 08, 2009 20.40 20.99 20.33 20.79 121,844 +0.61(+3.03%)
Apr 07, 2009 20.89 21.04 20.10 20.18 223,006 -1.03(-4.87%)
Apr 06, 2009 22.25 22.31 21.06 21.21 214,536 -1.24(-5.52%)
Apr 03, 2009 22.74 23.04 21.96 22.45 121,145 -0.28(-1.25%)
Apr 02, 2009 21.27 23.01 20.82 22.73 119,029 +1.82(+8.72%)
Apr 01, 2009 20.01 21.06 19.94 20.91 92,145 +0.60(+2.96%)
Mar 31, 2009 20.38 20.80 20.01 20.30 119,940 +0.25(+1.24%)
Mar 30, 2009 20.00 20.18 19.38 20.06 91,428 -1.74(-7.97%)
Mar 26, 2009 20.80 21.80 20.24 21.79 151,082 +1.29(+6.29%)
Mar 25, 2009 19.90 20.73 19.63 20.50 119,711 +0.83(+4.24%)
Mar 24, 2009 19.79 20.82 19.59 19.67 79,937 -0.73(-3.58%)
Mar 23, 2009 20.25 20.58 19.20 20.40 190,197 +0.64(+3.22%)
Mar 20, 2009 19.31 20.55 18.84 19.76 355,041 +0.55(+2.86%)
Mar 19, 2009 19.17 19.29 18.67 19.21 146,286 +0.26(+1.36%)
Mar 18, 2009 17.91 19.32 17.91 18.95 142,867 +1.01(+5.61%)
Mar 17, 2009 17.29 18.12 17.00 17.95 193,172 +0.67(+3.88%)
Mar 16, 2009 17.38 17.91 17.16 17.28 149,482 +0.02(+0.10%)
Mar 13, 2009 16.97 17.42 16.61 17.26 159,585 +0.44(+2.61%)
Mar 12, 2009 15.48 16.86 15.19 16.82 142,588 +1.21(+7.77%)
Mar 11, 2009 15.33 15.82 15.12 15.61 73,500 +0.35(+2.31%)
Mar 10, 2009 14.41 15.26 14.25 15.26 181,627 +1.20(+8.50%)
Mar 09, 2009 14.58 15.12 13.97 14.06 116,269 -0.72(-4.89%)
Mar 06, 2009 14.92 15.14 14.50 14.78 108,954 +0.00(+0.00%)
Mar 05, 2009 15.29 15.55 14.78 14.78 144,291 -0.83(-5.34%)
Mar 04, 2009 16.40 16.40 15.17 15.62 202,116 -0.56(-3.46%)
Mar 02, 2009 16.74 16.83 16.14 16.18 113,489 -0.89(-5.19%)
Feb 27, 2009 16.58 17.66 16.50 17.06 148,825 +0.21(+1.22%)
Feb 26, 2009 17.92 18.06 16.38 16.86 233,221 -0.95(-5.36%)
Feb 25, 2009 17.97 18.09 16.93 17.81 142,116 -0.33(-1.80%)
Feb 24, 2009 17.94 18.31 17.42 18.14 127,809 +0.41(+2.33%)
Feb 23, 2009 18.87 18.87 17.69 17.72 116,343 -0.62(-3.38%)
Feb 20, 2009 18.68 18.90 18.13 18.34 105,046 -0.43(-2.29%)
Feb 19, 2009 19.23 19.33 18.77 18.77 85,516 -0.31(-1.62%)
Feb 18, 2009 19.04 19.27 18.84 19.08 150,449 +0.15(+0.77%)
Feb 17, 2009 19.36 19.54 18.67 18.94 167,434 -0.75(-3.80%)
Feb 13, 2009 19.52 20.28 19.52 19.69 124,197 +0.14(+0.70%)
Feb 12, 2009 19.06 19.69 18.70 19.55 138,029 +0.51(+2.66%)
Feb 11, 2009 19.21 19.48 18.93 19.04 112,836 -0.01(-0.05%)
Feb 10, 2009 19.10 19.81 18.95 19.05 228,377 -0.12(-0.63%)
Feb 09, 2009 19.30 19.43 18.55 19.17 251,718 -0.15(-0.80%)
Feb 06, 2009 18.62 19.58 18.62 19.32 134,403 +0.81(+4.37%)
Feb 05, 2009 18.37 18.86 18.10 18.52 99,939 +0.08(+0.42%)
Feb 04, 2009 18.23 18.91 18.20 18.44 199,980 +0.27(+1.47%)
Feb 03, 2009 18.97 19.07 17.59 18.17 302,029 -0.61(-3.25%)
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.