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 30, 2014 22.11 22.21 21.49 21.94 108,463 -0.07(-0.33%)
May 29, 2014 21.49 22.57 21.26 22.01 147,045 +0.51(+2.39%)
May 28, 2014 21.62 21.84 21.04 21.49 261,159 -0.28(-1.28%)
May 27, 2014 21.42 21.97 21.31 21.77 45,783 +0.53(+2.50%)
May 23, 2014 20.10 21.24 21.24 21.24 52,216 +0.82(+4.01%)
May 22, 2014 20.12 20.48 20.07 20.42 27,917 +0.30(+1.48%)
May 21, 2014 20.47 20.69 20.03 20.13 100,262 -0.25(-1.24%)
May 20, 2014 20.79 20.82 20.28 20.38 113,044 -0.62(-2.94%)
May 19, 2014 20.14 21.22 19.41 20.99 83,974 +0.66(+3.25%)
May 16, 2014 19.58 20.48 19.44 20.33 73,544 +0.72(+3.67%)
May 15, 2014 19.92 20.31 19.45 19.61 159,762 -0.35(-1.76%)
May 14, 2014 21.42 21.42 19.90 19.96 97,832 -1.45(-6.77%)
May 13, 2014 21.92 21.93 21.03 21.41 102,933 -0.50(-2.26%)
May 12, 2014 20.81 22.42 19.98 21.91 180,570 +1.13(+5.46%)
May 09, 2014 19.89 21.20 19.04 20.77 241,201 +2.85(+15.92%)
May 08, 2014 17.92 18.71 17.74 17.92 70,076 -0.02(-0.10%)
May 07, 2014 18.11 18.12 17.41 17.94 46,606 -0.05(-0.30%)
May 06, 2014 18.44 18.67 17.99 17.99 63,263 -0.57(-3.05%)
May 05, 2014 18.36 19.07 18.05 18.56 57,456 +0.04(+0.19%)
May 02, 2014 18.61 18.86 18.40 18.52 61,691 -0.11(-0.58%)
May 01, 2014 19.05 19.25 18.19 18.63 92,022 -0.50(-2.63%)
Apr 30, 2014 18.07 19.59 17.83 19.14 88,599 +1.02(+5.61%)
Apr 29, 2014 18.76 18.83 18.01 18.12 37,051 -0.45(-2.42%)
Apr 28, 2014 18.44 19.24 18.09 18.57 53,325 +0.15(+0.83%)
Apr 25, 2014 18.83 19.15 18.11 18.42 48,987 -0.57(-2.99%)
Apr 24, 2014 19.95 19.95 18.91 18.98 40,939 -0.48(-2.45%)
Apr 23, 2014 20.59 20.59 19.41 19.46 47,691 -1.24(-6.00%)
Apr 22, 2014 20.01 20.84 20.01 20.70 30,602 +0.81(+4.07%)
Apr 21, 2014 20.11 20.26 19.64 19.89 47,143 -0.28(-1.38%)
Apr 17, 2014 19.64 20.17 20.17 20.17 31,218 +0.40(+2.05%)
Apr 16, 2014 20.15 20.15 19.39 19.77 28,499 -0.14(-0.72%)
Apr 15, 2014 20.14 20.24 19.11 19.91 41,903 -0.09(-0.45%)
Apr 14, 2014 20.32 20.39 19.55 20.00 39,694 -0.07(-0.36%)
Apr 11, 2014 20.02 20.51 19.86 20.07 47,198 -0.15(-0.76%)
Apr 10, 2014 21.53 21.53 19.95 20.23 68,025 -1.35(-6.26%)
Apr 09, 2014 21.50 21.72 21.14 21.58 25,189 +0.21(+0.97%)
Apr 08, 2014 21.30 21.89 21.13 21.37 41,162 +0.16(+0.76%)
Apr 07, 2014 21.21 21.77 20.80 21.21 80,989 -0.13(-0.59%)
Apr 04, 2014 22.84 22.84 21.04 21.33 42,828 -1.23(-5.46%)
Apr 03, 2014 23.01 23.34 22.19 22.57 27,433 -0.32(-1.42%)
Apr 02, 2014 23.22 23.29 22.75 22.89 33,067 -0.21(-0.90%)
Apr 01, 2014 22.00 23.14 22.00 23.10 57,921 +1.19(+5.42%)
Mar 31, 2014 21.52 22.14 20.94 21.91 58,300 +0.58(+2.70%)
Mar 28, 2014 21.13 21.90 21.13 21.33 30,005 +0.22(+1.02%)
Mar 27, 2014 21.51 21.85 21.00 21.12 38,609 -0.32(-1.47%)
Mar 26, 2014 22.16 22.16 21.43 21.43 70,501 -0.48(-2.17%)
Mar 25, 2014 21.97 22.24 21.70 21.91 49,063 +0.05(+0.25%)
Mar 24, 2014 22.09 22.11 21.09 21.85 48,928 -0.12(-0.53%)
Mar 21, 2014 21.37 22.06 21.28 21.97 108,999 +0.65(+3.03%)
Mar 20, 2014 20.09 21.39 20.09 21.32 69,621 +1.24(+6.16%)
Mar 19, 2014 20.27 20.49 19.93 20.09 60,055 -0.14(-0.71%)
Mar 18, 2014 20.16 20.39 19.73 20.23 91,163 +0.14(+0.71%)
Mar 17, 2014 20.62 20.74 20.02 20.09 73,676 -0.33(-1.62%)
Mar 14, 2014 20.79 21.33 20.31 20.42 53,676 -0.38(-1.81%)
Mar 13, 2014 22.07 22.07 20.68 20.79 75,758 -1.12(-5.11%)
Mar 12, 2014 21.67 22.28 21.64 21.92 50,494 +0.05(+0.25%)
Mar 11, 2014 22.43 22.46 21.79 21.86 44,355 -0.57(-2.56%)
Mar 10, 2014 22.82 22.82 22.35 22.44 66,097 -0.54(-2.34%)
Mar 07, 2014 23.66 23.85 22.70 22.97 48,836 -0.43(-1.84%)
Mar 06, 2014 24.28 24.28 23.35 23.40 40,171 -0.74(-3.05%)
Mar 05, 2014 24.09 24.45 23.49 24.14 57,762 -0.02(-0.07%)
Mar 04, 2014 23.49 24.85 23.10 24.16 101,607 +1.05(+4.54%)
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.