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 (%)
Jul 31, 2015 14.41 14.65 14.25 14.42 129,997 +0.00(+0.00%)
Jul 30, 2015 14.23 14.46 13.96 14.42 206,660 +0.16(+1.10%)
Jul 29, 2015 15.65 16.32 14.26 14.26 201,421 -1.95(-12.04%)
Jul 28, 2015 16.67 16.67 15.82 16.22 183,784 -0.35(-2.11%)
Jul 27, 2015 16.54 16.76 16.30 16.57 90,471 +0.11(+0.67%)
Jul 24, 2015 16.80 16.81 16.41 16.46 104,923 -0.31(-1.87%)
Jul 23, 2015 17.08 17.22 16.68 16.77 75,859 -0.21(-1.25%)
Jul 22, 2015 17.11 17.28 16.92 16.98 36,009 -0.13(-0.75%)
Jul 21, 2015 17.27 17.72 16.95 17.11 47,103 -0.15(-0.85%)
Jul 20, 2015 17.80 17.80 17.22 17.26 39,235 -0.49(-2.75%)
Jul 17, 2015 17.77 17.97 17.68 17.74 54,620 -0.02(-0.10%)
Jul 16, 2015 17.92 17.99 17.65 17.76 68,421 -0.01(-0.05%)
Jul 15, 2015 18.02 18.02 17.51 17.77 107,507 -0.18(-1.03%)
Jul 14, 2015 18.21 18.22 17.84 17.96 69,761 -0.20(-1.12%)
Jul 13, 2015 18.31 18.45 18.14 18.16 61,655 -0.10(-0.55%)
Jul 10, 2015 18.03 19.58 17.90 18.26 57,795 +0.44(+2.48%)
Jul 09, 2015 18.48 18.48 17.74 17.82 70,896 -0.49(-2.67%)
Jul 08, 2015 18.46 18.67 18.00 18.31 370,199 -0.27(-1.44%)
Jul 07, 2015 18.72 18.72 18.28 18.57 54,969 -0.09(-0.49%)
Jul 06, 2015 18.84 19.21 18.52 18.67 89,852 -0.10(-0.54%)
Jul 02, 2015 18.83 18.77 18.77 18.77 39,421 -0.02(-0.10%)
Jul 01, 2015 18.53 18.87 18.23 18.78 64,973 +0.37(+2.00%)
Jun 30, 2015 18.94 18.94 18.24 18.42 77,213 -0.25(-1.33%)
Jun 29, 2015 19.17 19.35 18.61 18.67 50,489 -0.64(-3.29%)
Jun 26, 2015 19.63 19.86 19.15 19.30 185,143 -0.23(-1.18%)
Jun 25, 2015 19.63 19.66 19.31 19.53 57,097 -0.03(-0.14%)
Jun 24, 2015 19.72 20.00 19.38 19.56 37,593 -0.16(-0.79%)
Jun 23, 2015 19.46 19.76 19.32 19.71 27,762 +0.18(+0.94%)
Jun 22, 2015 19.74 19.74 19.29 19.53 62,460 -0.05(-0.23%)
Jun 19, 2015 19.72 19.74 19.32 19.58 118,411 -0.07(-0.37%)
Jun 18, 2015 19.67 20.08 19.62 19.65 50,290 -0.02(-0.09%)
Jun 17, 2015 19.87 19.92 19.64 19.67 24,957 -0.12(-0.60%)
Jun 16, 2015 19.39 19.93 19.29 19.79 81,052 +0.31(+1.60%)
Jun 15, 2015 19.60 19.99 19.39 19.48 57,859 -0.33(-1.67%)
Jun 12, 2015 19.66 19.88 19.49 19.81 41,496 +0.14(+0.70%)
Jun 11, 2015 19.75 19.84 19.57 19.67 30,469 -0.01(-0.05%)
Jun 10, 2015 19.32 20.05 19.32 19.68 72,024 +0.40(+2.09%)
Jun 09, 2015 19.11 19.39 18.82 19.28 39,728 +0.06(+0.33%)
Jun 08, 2015 19.17 19.39 19.13 19.21 59,289 -0.06(-0.33%)
Jun 05, 2015 19.01 19.35 18.80 19.28 38,274 +0.23(+1.20%)
Jun 04, 2015 19.18 19.33 18.95 19.05 35,773 -0.29(-1.52%)
Jun 03, 2015 18.96 19.52 18.96 19.34 71,351 +0.43(+2.28%)
Jun 02, 2015 18.62 19.00 18.50 18.91 62,537 +0.23(+1.23%)
Jun 01, 2015 18.54 18.84 18.35 18.68 75,403 +0.30(+1.64%)
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%)
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.