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 (%)
Nov 29, 2002 43.52 43.81 42.91 42.96 349,762 -0.53(-1.23%)
Nov 27, 2002 41.67 43.75 41.67 43.49 548,364 +2.06(+4.98%)
Nov 26, 2002 42.57 42.66 41.33 41.43 315,228 -1.26(-2.94%)
Nov 25, 2002 40.82 42.76 40.82 42.68 474,993 +1.70(+4.16%)
Nov 22, 2002 40.25 41.67 40.15 40.98 518,481 +0.21(+0.53%)
Nov 21, 2002 39.95 41.28 38.88 40.76 393,831 +1.49(+3.79%)
Nov 20, 2002 38.85 39.84 38.37 39.28 287,554 +0.38(+0.97%)
Nov 19, 2002 39.29 39.43 38.87 38.90 309,530 -0.58(-1.46%)
Nov 18, 2002 40.47 40.76 39.32 39.47 280,693 -0.77(-1.92%)
Nov 15, 2002 39.97 40.84 39.47 40.25 302,553 +0.10(+0.26%)
Nov 14, 2002 38.66 40.44 38.65 40.15 451,040 +1.69(+4.41%)
Nov 13, 2002 37.97 38.64 37.67 38.45 427,784 +0.20(+0.52%)
Nov 12, 2002 37.41 39.08 37.29 38.25 374,878 +1.37(+3.71%)
Nov 11, 2002 39.14 39.14 36.35 36.89 536,155 -2.15(-5.51%)
Nov 08, 2002 39.47 39.83 37.91 39.04 337,437 -0.54(-1.37%)
Nov 07, 2002 39.83 40.18 39.04 39.58 365,111 -0.84(-2.09%)
Nov 06, 2002 40.12 40.66 39.35 40.42 374,297 +0.39(+0.97%)
Nov 05, 2002 39.08 40.12 38.60 40.03 517,667 +0.93(+2.38%)
Nov 04, 2002 37.84 41.06 37.45 39.10 1,058,241 +1.58(+4.22%)
Nov 01, 2002 36.32 37.58 36.12 37.52 422,087 +1.16(+3.19%)
Oct 31, 2002 36.77 37.11 36.09 36.36 250,229 -0.39(-1.05%)
Oct 30, 2002 35.07 36.76 34.83 36.75 343,134 +1.62(+4.60%)
Oct 29, 2002 35.65 35.69 34.04 35.13 454,993 -0.63(-1.76%)
Oct 28, 2002 37.37 37.44 35.70 35.76 488,174 -1.35(-3.64%)
Oct 25, 2002 36.69 37.50 36.55 37.11 654,511 +0.19(+0.51%)
Oct 24, 2002 35.91 37.97 35.91 36.92 691,614 +1.14(+3.20%)
Oct 23, 2002 35.06 35.81 34.83 35.78 309,528 +0.40(+1.14%)
Oct 22, 2002 35.60 35.60 34.69 35.37 477,784 -0.45(-1.25%)
Oct 21, 2002 35.26 36.42 34.83 35.82 540,922 +0.15(+0.43%)
Oct 18, 2002 34.19 35.72 33.76 35.66 401,738 +1.26(+3.67%)
Oct 17, 2002 33.29 34.70 33.28 34.40 568,894 +2.02(+6.24%)
Oct 16, 2002 31.55 32.64 30.62 32.38 740,878 -0.13(-0.40%)
Oct 15, 2002 30.25 33.11 29.76 32.51 1,407,864 +4.40(+15.67%)
Oct 14, 2002 27.80 28.47 27.62 28.11 227,322 +0.00(+0.00%)
Oct 11, 2002 26.96 28.33 26.77 28.11 473,132 +1.38(+5.15%)
Oct 10, 2002 24.65 26.95 24.10 26.73 604,177 +2.18(+8.90%)
Oct 09, 2002 25.16 25.25 24.34 24.54 388,831 -0.85(-3.35%)
Oct 08, 2002 26.05 26.23 24.98 25.40 325,065 -0.56(-2.15%)
Oct 07, 2002 26.62 26.62 25.96 25.96 314,181 -0.76(-2.83%)
Oct 04, 2002 27.34 27.61 26.45 26.71 43,894,740 -0.60(-2.20%)
Oct 03, 2002 27.58 27.86 27.26 27.31 366,805 -0.32(-1.15%)
Oct 02, 2002 28.64 28.81 27.55 27.63 381,855 -1.26(-4.35%)
Oct 01, 2002 28.60 29.00 27.72 28.89 348,716 +0.34(+1.17%)
Sep 30, 2002 28.38 28.79 27.44 28.55 35,952,988 -0.04(-0.15%)
Sep 27, 2002 28.90 29.53 28.20 28.60 388,366 -0.43(-1.48%)
Sep 26, 2002 29.17 29.33 28.60 29.03 331,507 +0.03(+0.12%)
Sep 25, 2002 27.82 29.20 27.61 28.99 577,079 +1.21(+4.34%)
Sep 24, 2002 26.06 27.79 25.71 27.79 786,617 +1.43(+5.41%)
Sep 23, 2002 25.24 27.39 24.66 26.36 1,777,882 +0.61(+2.37%)
Sep 20, 2002 26.31 26.52 25.37 25.75 83,603,488 -0.32(-1.22%)
Sep 19, 2002 28.04 28.04 25.97 26.07 1,056,729 -2.17(-7.68%)
Sep 18, 2002 28.08 28.63 27.69 28.23 463,714 -0.15(-0.52%)
Sep 17, 2002 29.33 29.87 28.34 28.38 38,278,540 -0.80(-2.74%)
Sep 16, 2002 29.33 29.77 29.03 29.18 160,136 -0.30(-1.02%)
Sep 13, 2002 29.24 29.74 28.63 29.48 205,694 +0.15(+0.53%)
Sep 12, 2002 29.84 29.94 29.08 29.33 168,602 -0.69(-2.29%)
Sep 11, 2002 29.69 30.36 29.68 30.01 313,484 +0.34(+1.13%)
Sep 10, 2002 29.47 30.11 29.04 29.68 312,900 +0.50(+1.71%)
Sep 09, 2002 29.24 29.47 28.29 29.18 378,687 +0.12(+0.41%)
Sep 06, 2002 29.22 29.36 28.97 29.06 365,175 +0.54(+1.90%)
Sep 05, 2002 29.67 29.83 28.24 28.52 286,985 -1.03(-3.49%)
Sep 04, 2002 28.85 29.78 28.79 29.55 175,982 +0.81(+2.81%)
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.