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 30, 2009 24.81 24.96 23.62 24.24 174,971 -0.34(-1.36%)
Nov 27, 2009 24.50 25.09 24.05 24.58 51,199 -0.59(-2.36%)
Nov 25, 2009 25.77 25.77 25.00 25.17 51,803 -0.42(-1.65%)
Nov 24, 2009 25.53 25.81 25.35 25.59 82,118 +0.01(+0.03%)
Nov 23, 2009 24.72 25.86 24.70 25.59 163,902 +0.91(+3.70%)
Nov 20, 2009 22.50 24.73 22.50 24.67 264,424 +2.06(+9.09%)
Nov 19, 2009 22.90 23.16 22.54 22.62 71,595 -0.40(-1.76%)
Nov 18, 2009 23.19 23.38 22.75 23.02 111,956 -0.23(-1.00%)
Nov 17, 2009 23.16 23.55 22.70 23.25 57,245 -0.05(-0.22%)
Nov 16, 2009 22.77 23.57 22.47 23.31 86,589 +0.64(+2.81%)
Nov 13, 2009 22.40 22.88 22.15 22.67 98,156 +0.23(+1.03%)
Nov 12, 2009 22.80 22.97 22.30 22.44 99,830 -0.49(-2.14%)
Nov 11, 2009 22.95 23.09 22.53 22.93 52,819 +0.23(+1.02%)
Nov 10, 2009 23.18 23.30 22.65 22.70 43,522 -0.48(-2.08%)
Nov 09, 2009 23.17 23.42 23.04 23.18 66,928 +0.20(+0.86%)
Nov 06, 2009 23.33 23.58 22.80 22.98 73,817 -0.56(-2.37%)
Nov 05, 2009 22.75 23.64 22.62 23.54 78,261 +1.06(+4.71%)
Nov 04, 2009 23.05 23.08 22.41 22.48 188,796 -0.39(-1.69%)
Nov 03, 2009 22.17 23.09 21.98 22.87 131,808 +0.59(+2.66%)
Nov 02, 2009 22.98 22.98 22.02 22.27 200,784 -0.52(-2.30%)
Oct 30, 2009 23.17 23.35 22.69 22.80 216,835 -0.44(-1.89%)
Oct 29, 2009 23.48 23.65 22.83 23.24 126,347 +0.01(+0.04%)
Oct 28, 2009 22.96 23.63 22.96 23.23 200,055 +0.01(+0.04%)
Oct 27, 2009 23.63 23.86 23.13 23.22 133,259 -0.40(-1.71%)
Oct 26, 2009 23.82 24.30 23.25 23.62 181,535 -0.10(-0.43%)
Oct 23, 2009 23.59 23.93 23.25 23.73 156,730 -0.05(-0.22%)
Oct 22, 2009 23.51 23.95 23.16 23.78 123,750 +0.30(+1.28%)
Oct 21, 2009 23.48 24.06 23.36 23.48 148,640 +0.04(+0.18%)
Oct 20, 2009 23.16 23.63 23.09 23.44 83,368 +0.11(+0.48%)
Oct 19, 2009 23.39 23.87 23.31 23.32 72,417 -0.06(-0.26%)
Oct 16, 2009 23.09 23.38 22.96 23.38 181,210 +0.19(+0.82%)
Oct 15, 2009 22.60 23.25 22.45 23.19 102,927 +0.37(+1.62%)
Oct 14, 2009 23.04 23.34 22.57 22.82 108,803 +0.05(+0.23%)
Oct 13, 2009 23.12 23.13 22.50 22.77 59,584 -0.34(-1.49%)
Oct 12, 2009 23.66 23.75 22.80 23.12 71,210 -0.30(-1.29%)
Oct 09, 2009 23.32 23.78 23.32 23.42 97,328 +0.14(+0.59%)
Oct 08, 2009 22.94 23.46 22.71 23.28 152,501 +0.57(+2.50%)
Oct 07, 2009 22.40 22.79 22.27 22.71 75,971 +0.31(+1.38%)
Oct 06, 2009 21.55 22.43 21.33 22.40 180,767 +0.99(+4.62%)
Oct 05, 2009 21.10 21.52 20.94 21.41 126,449 +0.47(+2.26%)
Oct 02, 2009 20.97 21.26 20.86 20.94 82,754 -0.15(-0.73%)
Oct 01, 2009 21.53 22.02 21.10 21.10 134,864 -0.48(-2.23%)
Sep 30, 2009 22.92 22.94 21.50 21.58 183,611 -1.26(-5.50%)
Sep 29, 2009 22.55 22.97 22.46 22.83 147,015 +0.22(+0.99%)
Sep 28, 2009 21.89 22.75 21.89 22.61 116,280 +0.72(+3.30%)
Sep 25, 2009 21.61 21.99 21.51 21.89 100,381 +0.26(+1.19%)
Sep 24, 2009 22.18 22.18 21.56 21.63 152,539 -0.52(-2.37%)
Sep 23, 2009 22.82 22.87 22.10 22.15 159,810 -0.76(-3.30%)
Sep 22, 2009 23.31 23.31 22.83 22.91 152,651 -0.20(-0.86%)
Sep 21, 2009 23.25 23.62 22.90 23.11 61,413 -0.35(-1.50%)
Sep 18, 2009 23.87 23.87 23.26 23.46 145,363 -0.34(-1.41%)
Sep 17, 2009 23.66 23.86 23.57 23.80 146,368 +0.17(+0.73%)
Sep 16, 2009 23.31 23.66 22.96 23.62 211,313 +0.29(+1.25%)
Sep 15, 2009 22.69 23.33 22.36 23.33 133,753 +0.53(+2.34%)
Sep 14, 2009 22.46 22.82 22.40 22.80 65,768 +0.15(+0.68%)
Sep 11, 2009 22.83 22.91 22.31 22.64 114,703 -0.19(-0.83%)
Sep 10, 2009 22.60 22.84 22.27 22.83 80,200 +0.23(+1.03%)
Sep 09, 2009 21.83 22.79 21.65 22.60 261,630 +0.70(+3.18%)
Sep 08, 2009 21.67 21.97 21.59 21.90 159,888 +0.33(+1.51%)
Sep 04, 2009 21.41 22.03 21.21 21.58 77,671 +0.09(+0.40%)
Sep 03, 2009 21.67 21.87 21.10 21.49 87,574 -0.02(-0.08%)
Sep 02, 2009 21.47 21.63 21.24 21.51 99,586 +0.05(+0.24%)
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.