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 (%)
May 29, 2015 18.46 18.72 18.19 18.38 119,378 -0.16(-0.84%)
May 28, 2015 18.30 18.68 18.19 18.53 60,543 +0.42(+2.33%)
May 27, 2015 17.97 18.28 17.85 18.11 83,602 +0.16(+0.87%)
May 26, 2015 18.09 18.10 17.91 17.96 58,860 -0.18(-1.01%)
May 22, 2015 17.99 18.14 18.14 18.14 105,663 +0.08(+0.46%)
May 21, 2015 18.03 18.15 17.97 18.06 99,390 +0.07(+0.41%)
May 20, 2015 17.97 18.19 17.86 17.98 120,632 -0.01(-0.05%)
May 19, 2015 17.99 18.18 17.98 17.99 143,212 -0.06(-0.36%)
May 18, 2015 17.81 18.12 17.75 18.06 142,798 +0.18(+1.03%)
May 15, 2015 18.06 18.20 17.80 17.87 53,641 -0.27(-1.51%)
May 14, 2015 18.11 18.28 18.05 18.15 58,346 +0.04(+0.20%)
May 13, 2015 18.20 18.38 18.06 18.11 37,663 -0.12(-0.65%)
May 12, 2015 18.12 18.36 17.93 18.23 108,161 -0.05(-0.30%)
May 11, 2015 17.89 18.37 17.84 18.29 173,880 +0.44(+2.46%)
May 08, 2015 18.14 18.34 17.82 17.85 106,959 -0.31(-1.72%)
May 07, 2015 18.27 18.73 18.10 18.16 92,310 -0.16(-0.85%)
May 06, 2015 18.38 18.50 18.08 18.31 58,628 -0.04(-0.20%)
May 05, 2015 18.30 18.57 18.13 18.35 78,122 +0.05(+0.30%)
May 04, 2015 18.24 18.45 18.24 18.29 89,060 -0.02(-0.10%)
May 01, 2015 18.29 18.53 18.11 18.31 61,297 +0.08(+0.45%)
Apr 30, 2015 18.12 18.31 17.91 18.23 142,427 +0.02(+0.10%)
Apr 29, 2015 18.25 18.31 18.10 18.21 109,403 -0.11(-0.60%)
Apr 28, 2015 18.18 18.32 18.00 18.32 129,663 +0.18(+1.01%)
Apr 27, 2015 18.09 18.20 17.93 18.14 67,579 +0.04(+0.20%)
Apr 24, 2015 18.10 18.32 17.90 18.10 115,006 -0.04(-0.20%)
Apr 23, 2015 18.02 18.24 17.92 18.14 73,945 +0.01(+0.05%)
Apr 22, 2015 18.25 18.32 17.77 18.13 120,206 -0.19(-1.05%)
Apr 21, 2015 18.48 18.56 18.12 18.32 34,974 -0.12(-0.65%)
Apr 20, 2015 18.26 18.60 18.21 18.44 68,045 +0.26(+1.41%)
Apr 17, 2015 18.36 18.55 17.96 18.18 72,378 -0.35(-1.88%)
Apr 16, 2015 18.78 18.78 18.35 18.53 50,487 -0.17(-0.93%)
Apr 15, 2015 18.92 18.92 18.62 18.71 56,473 -0.09(-0.49%)
Apr 14, 2015 18.75 18.85 18.56 18.80 47,651 +0.04(+0.20%)
Apr 13, 2015 18.81 18.92 18.72 18.76 45,315 -0.01(-0.05%)
Apr 10, 2015 18.78 18.85 18.74 18.77 45,521 -0.01(-0.05%)
Apr 09, 2015 18.73 18.82 18.54 18.78 43,958 +0.05(+0.24%)
Apr 08, 2015 18.71 18.91 18.65 18.73 39,220 -0.05(-0.24%)
Apr 07, 2015 18.92 18.92 18.66 18.78 59,081 -0.14(-0.73%)
Apr 06, 2015 18.78 19.00 18.76 18.92 45,771 +0.01(+0.05%)
Apr 02, 2015 18.96 18.91 18.91 18.91 58,835 -0.06(-0.34%)
Apr 01, 2015 19.01 19.09 18.83 18.97 37,597 -0.20(-1.05%)
Mar 31, 2015 19.10 19.24 18.93 19.17 65,120 -0.14(-0.71%)
Mar 30, 2015 19.35 19.62 19.18 19.31 55,625 +0.00(+0.00%)
Mar 27, 2015 19.06 19.57 18.95 19.31 33,736 +0.21(+1.10%)
Mar 26, 2015 18.91 19.19 18.80 19.10 34,457 +0.10(+0.53%)
Mar 25, 2015 19.72 19.88 18.91 19.00 34,583 -0.78(-3.92%)
Mar 24, 2015 19.55 19.96 19.55 19.78 88,082 +0.12(+0.60%)
Mar 23, 2015 19.68 19.86 19.58 19.66 77,507 -0.03(-0.14%)
Mar 20, 2015 19.64 19.78 19.48 19.68 146,288 +0.06(+0.33%)
Mar 19, 2015 19.60 19.85 19.41 19.62 68,180 -0.11(-0.55%)
Mar 18, 2015 19.72 19.99 19.56 19.73 60,824 +0.05(+0.28%)
Mar 17, 2015 19.66 19.76 19.43 19.68 42,436 -0.05(-0.28%)
Mar 16, 2015 19.82 19.82 19.53 19.73 41,840 +0.04(+0.18%)
Mar 13, 2015 19.84 19.89 19.37 19.69 69,946 -0.09(-0.46%)
Mar 12, 2015 20.06 20.09 19.69 19.78 47,952 -0.05(-0.23%)
Mar 11, 2015 19.83 20.05 19.69 19.83 61,390 +0.00(+0.00%)
Mar 10, 2015 19.81 20.05 19.51 19.83 69,956 -0.22(-1.09%)
Mar 09, 2015 20.02 20.33 19.85 20.05 51,970 +0.15(+0.73%)
Mar 06, 2015 19.99 20.27 19.82 19.90 39,248 -0.28(-1.40%)
Mar 05, 2015 20.17 20.43 19.89 20.19 63,694 -0.03(-0.14%)
Mar 04, 2015 20.20 20.34 19.99 20.21 47,402 -0.01(-0.04%)
Mar 03, 2015 20.16 20.49 20.10 20.22 33,983 -0.07(-0.36%)
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.