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 (%)
Oct 31, 2013 23.01 23.22 22.22 22.38 0 -0.68(-2.95%)
Oct 30, 2013 26.09 26.09 22.40 23.06 548,196 -5.03(-17.91%)
Oct 29, 2013 27.61 28.24 27.33 28.10 0 +0.67(+2.44%)
Oct 28, 2013 27.29 27.47 27.18 27.43 0 +0.21(+0.79%)
Oct 25, 2013 27.74 27.74 26.82 27.21 0 -0.45(-1.62%)
Oct 24, 2013 27.62 27.77 27.27 27.66 22,223 +0.20(+0.72%)
Oct 23, 2013 27.48 27.89 27.39 27.46 0 -0.17(-0.61%)
Oct 22, 2013 27.69 27.87 27.42 27.63 32,825 +0.19(+0.68%)
Oct 21, 2013 27.61 27.70 27.43 27.44 30,247 -0.04(-0.13%)
Oct 18, 2013 27.04 27.57 27.03 27.48 49,846 +0.72(+2.67%)
Oct 17, 2013 26.52 26.77 26.46 26.76 37,061 +0.14(+0.54%)
Oct 16, 2013 27.14 27.14 26.39 26.62 53,800 -0.27(-1.00%)
Oct 15, 2013 26.86 27.24 26.82 26.89 54,221 -0.04(-0.13%)
Oct 14, 2013 26.53 27.06 26.35 26.93 29,139 +0.25(+0.94%)
Oct 11, 2013 25.87 26.93 25.72 26.68 0 +0.66(+2.54%)
Oct 10, 2013 25.17 26.11 24.87 26.01 33,340 +1.31(+5.28%)
Oct 09, 2013 25.08 25.08 24.64 24.71 55,455 -0.28(-1.11%)
Oct 08, 2013 26.17 26.21 24.99 24.99 48,883 -1.10(-4.22%)
Oct 07, 2013 26.33 26.36 25.93 26.09 0 -0.46(-1.75%)
Oct 04, 2013 26.52 26.92 26.46 26.55 0 +0.04(+0.17%)
Oct 03, 2013 27.40 27.40 26.43 26.51 0 -1.05(-3.80%)
Oct 02, 2013 27.56 27.69 27.41 27.55 32,454 -0.18(-0.64%)
Oct 01, 2013 27.46 27.83 27.46 27.73 76,853 +0.34(+1.24%)
Sep 30, 2013 27.18 27.45 27.13 27.39 89,258 -0.06(-0.23%)
Sep 27, 2013 27.44 27.80 27.35 27.45 0 -0.35(-1.25%)
Sep 26, 2013 27.85 28.17 27.51 27.80 24,089 +0.09(+0.32%)
Sep 25, 2013 27.52 27.92 27.50 27.71 40,147 +0.33(+1.21%)
Sep 24, 2013 27.12 27.85 26.90 27.38 69,633 +0.37(+1.35%)
Sep 23, 2013 26.84 27.20 26.68 27.02 46,477 +0.25(+0.93%)
Sep 20, 2013 26.53 27.05 26.26 26.77 0 +0.29(+1.11%)
Sep 19, 2013 26.39 26.57 26.09 26.47 55,130 +0.22(+0.85%)
Sep 18, 2013 25.84 26.49 25.48 26.25 0 +0.40(+1.55%)
Sep 17, 2013 25.22 25.93 25.16 25.85 0 +0.65(+2.58%)
Sep 16, 2013 25.27 25.43 24.97 25.20 0 +0.23(+0.93%)
Sep 13, 2013 25.14 25.36 24.91 24.97 0 -0.04(-0.14%)
Sep 12, 2013 25.57 25.61 24.92 25.00 0 -0.49(-1.92%)
Sep 11, 2013 25.16 25.92 24.87 25.49 0 +0.33(+1.31%)
Sep 10, 2013 24.89 25.24 24.40 25.16 30,229 +0.52(+2.10%)
Sep 09, 2013 24.16 24.68 24.10 24.65 0 +0.63(+2.64%)
Sep 06, 2013 24.31 24.39 23.84 24.01 0 -0.17(-0.70%)
Sep 05, 2013 24.98 25.08 24.09 24.18 0 -0.70(-2.79%)
Sep 04, 2013 24.37 25.00 24.32 24.88 0 +0.53(+2.16%)
Sep 03, 2013 24.04 24.74 23.99 24.35 0 +0.67(+2.82%)
Aug 30, 2013 24.50 24.59 23.66 23.68 0 -0.90(-3.66%)
Aug 29, 2013 24.26 24.61 24.10 24.58 35,672 +0.27(+1.10%)
Aug 28, 2013 24.38 24.73 24.27 24.32 0 -0.01(-0.04%)
Aug 27, 2013 25.16 25.38 24.20 24.32 71,473 -1.19(-4.65%)
Aug 26, 2013 25.95 26.04 25.38 25.51 0 -0.29(-1.14%)
Aug 23, 2013 25.91 26.03 25.71 25.80 0 -0.13(-0.52%)
Aug 22, 2013 25.76 25.98 25.71 25.94 33,363 +0.23(+0.90%)
Aug 21, 2013 25.77 26.05 25.69 25.71 0 -0.21(-0.83%)
Aug 20, 2013 25.88 26.19 25.82 25.92 69,470 +0.14(+0.55%)
Aug 19, 2013 26.12 26.18 25.74 25.78 35,569 -0.32(-1.23%)
Aug 16, 2013 25.79 26.19 25.79 26.10 0 +0.22(+0.86%)
Aug 15, 2013 25.39 25.95 25.39 25.88 128,889 +0.10(+0.38%)
Aug 14, 2013 25.63 25.86 25.55 25.78 94,916 +0.08(+0.31%)
Aug 13, 2013 25.51 25.80 25.30 25.70 80,667 +0.29(+1.12%)
Aug 12, 2013 25.22 25.52 25.22 25.41 85,851 +0.19(+0.74%)
Aug 09, 2013 25.34 25.53 25.19 25.22 103,344 -0.07(-0.28%)
Aug 08, 2013 25.49 25.49 25.21 25.30 61,899 +0.08(+0.30%)
Aug 07, 2013 25.27 25.34 25.11 25.22 82,614 -0.03(-0.12%)
Aug 06, 2013 25.25 25.40 25.04 25.25 67,849 +0.03(+0.11%)
Aug 05, 2013 25.05 25.31 24.98 25.22 128,049 +0.14(+0.57%)
Aug 02, 2013 24.73 25.23 24.73 25.08 77,111 -0.03(-0.11%)
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.