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 (%)
Dec 31, 2013 26.20 26.72 26.72 26.72 42,377 +0.59(+2.26%)
Dec 30, 2013 26.64 26.68 25.83 26.13 33,051 -0.33(-1.25%)
Dec 27, 2013 26.61 26.88 26.26 26.46 31,088 -0.04(-0.17%)
Dec 26, 2013 26.61 26.83 26.05 26.51 28,366 +0.11(+0.41%)
Dec 24, 2013 26.29 26.71 26.17 26.40 17,375 +0.22(+0.86%)
Dec 23, 2013 26.00 26.74 25.81 26.17 65,801 +0.17(+0.65%)
Dec 20, 2013 24.26 26.16 24.26 26.00 309,430 +1.56(+6.40%)
Dec 19, 2013 24.52 24.52 23.94 24.44 47,756 -0.13(-0.51%)
Dec 18, 2013 24.67 24.69 23.46 24.57 42,587 -0.04(-0.18%)
Dec 17, 2013 24.02 24.84 24.02 24.61 37,201 +0.51(+2.11%)
Dec 16, 2013 23.24 24.17 23.24 24.10 46,764 +0.99(+4.29%)
Dec 13, 2013 23.17 23.44 22.72 23.11 38,428 +0.07(+0.31%)
Dec 12, 2013 22.98 23.35 22.74 23.04 28,224 +0.01(+0.04%)
Dec 11, 2013 23.40 23.50 22.55 23.03 34,491 -0.25(-1.08%)
Dec 10, 2013 24.13 24.33 23.05 23.28 48,879 -0.83(-3.45%)
Dec 09, 2013 24.21 24.57 23.89 24.11 41,624 -0.15(-0.63%)
Dec 06, 2013 24.39 24.70 23.88 24.26 0 +0.16(+0.67%)
Dec 05, 2013 23.93 24.16 23.56 24.10 0 +0.13(+0.56%)
Dec 04, 2013 23.87 24.31 23.51 23.97 0 +0.00(+0.00%)
Dec 03, 2013 23.39 24.14 23.13 23.97 0 +0.55(+2.33%)
Dec 02, 2013 24.96 25.12 23.36 23.42 53,705 -1.62(-6.46%)
Nov 29, 2013 25.12 25.12 24.81 25.04 0 +0.13(+0.54%)
Nov 27, 2013 24.62 24.95 24.44 24.91 0 +0.23(+0.94%)
Nov 26, 2013 24.57 25.17 24.37 24.67 0 +0.14(+0.58%)
Nov 25, 2013 24.29 24.78 24.07 24.53 23,110 +0.30(+1.25%)
Nov 22, 2013 24.23 24.63 24.00 24.23 0 +0.05(+0.22%)
Nov 21, 2013 24.17 24.63 23.80 24.17 55,515 +0.19(+0.78%)
Nov 20, 2013 24.10 24.58 23.73 23.98 0 -0.03(-0.11%)
Nov 19, 2013 23.91 24.46 23.91 24.01 110,039 +0.19(+0.79%)
Nov 18, 2013 23.08 24.34 23.05 23.82 0 +0.86(+3.74%)
Nov 15, 2013 22.87 23.04 22.61 22.97 0 +0.07(+0.31%)
Nov 14, 2013 22.83 23.01 22.26 22.89 0 +0.00(+0.00%)
Nov 13, 2013 22.84 22.99 22.40 22.89 0 -0.11(-0.47%)
Nov 12, 2013 22.62 23.00 22.28 23.00 0 +0.35(+1.54%)
Nov 11, 2013 23.10 23.14 22.63 22.65 0 -0.40(-1.74%)
Nov 08, 2013 21.93 23.13 21.93 23.05 0 +1.15(+5.27%)
Nov 07, 2013 22.17 22.17 21.85 21.90 76,950 -0.15(-0.69%)
Nov 06, 2013 22.23 22.37 21.84 22.05 52,016 +0.04(+0.20%)
Nov 05, 2013 22.07 22.28 21.83 22.01 0 -0.15(-0.69%)
Nov 04, 2013 21.68 22.30 21.39 22.16 103,485 +0.50(+2.31%)
Nov 01, 2013 22.36 22.36 21.29 21.66 0 -0.72(-3.23%)
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%)
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.