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 29, 2005 28.20 28.26 27.37 27.97 214,383 +0.11(+0.40%)
Apr 28, 2005 28.87 28.91 27.80 27.86 167,116 -1.17(-4.03%)
Apr 27, 2005 28.72 29.43 28.48 29.03 64,079 +0.21(+0.75%)
Apr 26, 2005 29.40 29.89 28.73 28.81 88,197 -0.95(-3.21%)
Apr 25, 2005 29.23 29.77 29.03 29.77 62,615 +0.76(+2.61%)
Apr 22, 2005 29.67 30.08 28.68 29.01 123,620 -0.82(-2.74%)
Apr 21, 2005 28.87 30.82 28.76 29.83 392,282 +1.14(+3.96%)
Apr 20, 2005 28.98 29.27 28.52 28.69 314,059 -0.55(-1.88%)
Apr 19, 2005 28.88 29.43 28.38 29.24 197,163 +0.49(+1.69%)
Apr 18, 2005 29.27 29.34 28.66 28.75 131,814 -0.42(-1.43%)
Apr 15, 2005 30.18 30.70 28.60 29.17 266,853 -1.02(-3.39%)
Apr 14, 2005 30.22 31.08 30.19 30.20 166,386 -0.09(-0.31%)
Apr 13, 2005 31.09 31.18 30.19 30.29 77,661 -0.85(-2.73%)
Apr 12, 2005 30.85 31.38 30.38 31.14 96,511 +0.23(+0.75%)
Apr 11, 2005 31.33 31.48 30.85 30.91 82,377 -0.41(-1.32%)
Apr 08, 2005 31.71 31.97 31.32 31.32 79,837 -0.52(-1.62%)
Apr 07, 2005 31.50 31.94 31.49 31.84 24,158 +0.28(+0.90%)
Apr 06, 2005 31.61 31.93 31.54 31.55 167,683 +0.04(+0.14%)
Apr 05, 2005 31.49 32.06 31.05 31.51 148,846 -0.25(-0.79%)
Apr 04, 2005 32.09 32.36 31.18 31.76 177,187 -0.69(-2.12%)
Apr 01, 2005 32.24 32.62 31.99 32.45 97,394 +0.28(+0.86%)
Mar 31, 2005 32.65 32.65 31.96 32.17 94,702 -0.46(-1.42%)
Mar 30, 2005 32.08 32.65 31.95 32.64 143,498 +0.65(+2.02%)
Mar 29, 2005 32.16 32.35 31.91 31.99 171,894 -0.52(-1.59%)
Mar 28, 2005 33.08 33.21 32.51 32.51 76,162 -0.49(-1.49%)
Mar 24, 2005 32.55 33.57 32.53 33.00 101,288 +0.28(+0.87%)
Mar 23, 2005 33.03 33.08 32.47 32.71 324,118 -0.45(-1.35%)
Mar 22, 2005 33.33 33.74 33.13 33.16 88,688 -0.16(-0.49%)
Mar 21, 2005 33.42 33.66 33.27 33.33 113,236 -0.34(-1.02%)
Mar 18, 2005 33.65 33.84 33.36 33.67 178,691 +0.14(+0.41%)
Mar 17, 2005 33.60 33.96 33.47 33.53 140,689 -0.17(-0.51%)
Mar 16, 2005 33.65 34.15 33.58 33.70 123,683 -0.13(-0.38%)
Mar 15, 2005 33.88 34.28 33.68 33.83 279,307 -0.10(-0.30%)
Mar 14, 2005 33.65 34.12 33.64 33.94 294,983 +0.13(+0.38%)
Mar 11, 2005 34.21 34.36 33.45 33.81 400,947 -0.09(-0.25%)
Mar 10, 2005 34.08 34.31 33.76 33.89 112,661 +0.09(+0.28%)
Mar 09, 2005 33.76 34.41 33.28 33.80 129,414 -0.01(-0.03%)
Mar 08, 2005 34.34 34.44 33.76 33.81 204,162 -0.13(-0.38%)
Mar 07, 2005 34.25 34.45 33.94 33.94 272,560 -0.46(-1.35%)
Mar 04, 2005 34.39 34.46 33.99 34.40 254,305 +0.40(+1.19%)
Mar 03, 2005 34.68 34.70 33.96 34.00 434,018 -0.48(-1.40%)
Mar 02, 2005 34.25 34.66 34.25 34.48 243,666 -0.01(-0.02%)
Mar 01, 2005 33.59 34.52 33.56 34.49 265,616 +0.99(+2.95%)
Feb 28, 2005 33.54 34.04 33.24 33.50 266,013 -0.23(-0.69%)
Feb 25, 2005 33.02 33.80 32.90 33.73 275,486 +0.69(+2.08%)
Feb 24, 2005 32.47 33.14 32.37 33.04 253,734 +0.22(+0.68%)
Feb 23, 2005 32.78 33.02 32.43 32.82 261,139 +0.63(+1.95%)
Feb 22, 2005 32.60 33.39 32.19 32.19 314,984 -0.77(-2.32%)
Feb 18, 2005 32.78 33.33 32.34 32.96 263,362 +0.29(+0.90%)
Feb 17, 2005 33.37 33.64 32.66 32.66 482,888 -0.93(-2.76%)
Feb 16, 2005 32.53 33.93 32.34 33.59 749,987 +1.74(+5.47%)
Feb 15, 2005 31.10 32.02 30.76 31.85 330,611 +0.71(+2.28%)
Feb 14, 2005 30.29 31.32 30.08 31.14 351,882 +0.72(+2.37%)
Feb 11, 2005 31.48 31.48 28.98 30.42 1,178,644 -2.63(-7.96%)
Feb 10, 2005 32.93 33.39 32.70 33.05 251,733 +0.02(+0.05%)
Feb 09, 2005 33.45 33.67 32.99 33.03 222,814 -0.55(-1.64%)
Feb 08, 2005 33.30 33.80 33.24 33.58 193,631 +0.15(+0.44%)
Feb 07, 2005 33.70 33.87 33.34 33.44 221,173 -0.06(-0.18%)
Feb 04, 2005 33.39 33.84 33.32 33.50 225,522 -0.09(-0.26%)
Feb 03, 2005 34.74 34.74 32.93 33.58 484,385 -1.16(-3.34%)
Feb 02, 2005 36.12 36.55 34.62 34.74 1,657,818 -4.85(-12.25%)
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.