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 (%)
Aug 31, 2016 13.60 13.73 13.27 13.34 120,961 -0.33(-2.38%)
Aug 30, 2016 13.51 13.86 13.40 13.66 71,483 +0.10(+0.70%)
Aug 29, 2016 13.82 13.83 13.52 13.57 54,839 -0.14(-1.05%)
Aug 26, 2016 13.38 13.78 13.35 13.71 77,552 +0.10(+0.70%)
Aug 25, 2016 13.57 13.84 13.10 13.62 74,137 -0.05(-0.35%)
Aug 24, 2016 13.36 13.67 13.30 13.66 63,378 +0.24(+1.78%)
Aug 23, 2016 13.32 13.57 13.23 13.43 53,979 +0.24(+1.81%)
Aug 22, 2016 13.05 13.32 13.01 13.19 76,728 +0.09(+0.66%)
Aug 19, 2016 13.15 13.36 12.86 13.10 39,236 -0.07(-0.51%)
Aug 18, 2016 12.82 13.20 12.82 13.17 60,138 +0.42(+3.30%)
Aug 17, 2016 12.72 13.21 12.62 12.75 76,426 -0.03(-0.22%)
Aug 16, 2016 13.04 13.25 12.73 12.77 48,775 -0.39(-2.98%)
Aug 15, 2016 13.05 13.41 12.96 13.17 50,556 +0.12(+0.95%)
Aug 12, 2016 13.06 13.21 12.89 13.04 35,600 -0.10(-0.73%)
Aug 11, 2016 13.18 13.43 12.97 13.14 78,922 +0.02(+0.15%)
Aug 10, 2016 13.20 13.46 13.07 13.12 52,073 -0.20(-1.51%)
Aug 09, 2016 13.40 13.59 13.01 13.32 74,573 +0.00(+0.00%)
Aug 08, 2016 13.04 13.60 12.94 13.32 76,660 +0.14(+1.09%)
Aug 05, 2016 13.14 13.49 12.52 13.18 65,955 +0.28(+2.15%)
Aug 04, 2016 12.77 13.22 12.77 12.90 55,469 +0.06(+0.45%)
Aug 03, 2016 11.92 12.98 11.52 12.84 91,536 +0.26(+2.05%)
Aug 02, 2016 13.23 13.23 12.58 12.58 62,104 -0.72(-5.39%)
Aug 01, 2016 13.05 13.51 12.86 13.30 104,029 +0.25(+1.90%)
Jul 29, 2016 12.72 13.13 12.63 13.05 75,466 +0.29(+2.25%)
Jul 28, 2016 13.11 13.11 12.74 12.77 28,842 -0.41(-3.12%)
Jul 27, 2016 13.07 13.96 12.96 13.18 100,667 +0.17(+1.32%)
Jul 26, 2016 13.21 13.48 12.94 13.00 64,264 -0.23(-1.73%)
Jul 25, 2016 13.08 13.46 13.07 13.23 64,040 +0.11(+0.88%)
Jul 22, 2016 13.04 13.19 12.99 13.12 25,864 +0.06(+0.44%)
Jul 21, 2016 13.16 13.28 13.00 13.06 52,200 -0.08(-0.58%)
Jul 20, 2016 13.04 13.35 13.04 13.14 48,983 +0.10(+0.73%)
Jul 19, 2016 13.25 13.31 12.99 13.04 54,440 -0.29(-2.15%)
Jul 18, 2016 13.71 13.87 13.24 13.33 98,611 -0.40(-2.92%)
Jul 15, 2016 13.66 13.78 13.50 13.73 62,476 +0.19(+1.41%)
Jul 14, 2016 13.54 13.65 13.32 13.54 59,042 +0.12(+0.93%)
Jul 13, 2016 13.43 13.54 12.59 13.42 100,042 +0.15(+1.15%)
Jul 12, 2016 13.15 13.50 12.78 13.26 75,347 +0.19(+1.46%)
Jul 11, 2016 13.10 13.27 12.80 13.07 114,291 +0.11(+0.81%)
Jul 08, 2016 12.52 13.05 12.37 12.97 113,999 +0.59(+4.79%)
Jul 07, 2016 12.40 12.58 12.22 12.37 52,935 +0.20(+1.65%)
Jul 05, 2016 12.13 12.29 11.81 12.17 84,110 -0.10(-0.78%)
Jul 01, 2016 12.24 12.27 12.27 12.27 75,193 -0.24(-1.91%)
Jun 30, 2016 11.98 12.51 11.73 12.51 99,869 +0.57(+4.81%)
Jun 29, 2016 11.47 11.94 11.33 11.93 105,952 +0.66(+5.85%)
Jun 28, 2016 11.41 11.61 11.21 11.27 85,135 +0.01(+0.08%)
Jun 27, 2016 11.94 11.94 11.18 11.26 118,965 -0.94(-7.68%)
Jun 24, 2016 12.02 12.54 12.02 12.20 169,139 -0.63(-4.94%)
Jun 23, 2016 12.72 13.04 12.32 12.84 103,399 +0.35(+2.80%)
Jun 22, 2016 12.47 12.59 12.18 12.49 62,803 +0.02(+0.15%)
Jun 21, 2016 12.52 12.73 12.22 12.47 87,577 -0.11(-0.90%)
Jun 20, 2016 12.51 12.74 12.31 12.58 99,538 +0.35(+2.86%)
Jun 17, 2016 12.08 12.47 11.92 12.23 258,401 +0.18(+1.49%)
Jun 16, 2016 11.79 12.28 11.51 12.05 86,286 +0.09(+0.71%)
Jun 15, 2016 11.61 12.10 11.43 11.96 88,029 +0.37(+3.18%)
Jun 14, 2016 11.84 11.91 11.50 11.60 63,806 -0.32(-2.70%)
Jun 13, 2016 11.40 12.09 11.36 11.92 121,895 +0.44(+3.88%)
Jun 10, 2016 11.88 11.88 11.38 11.47 69,585 -0.62(-5.09%)
Jun 09, 2016 12.12 12.18 11.93 12.09 68,704 -0.08(-0.62%)
Jun 08, 2016 12.23 12.29 11.98 12.16 108,327 +0.06(+0.47%)
Jun 07, 2016 11.98 12.52 11.98 12.11 75,043 -0.30(-2.44%)
Jun 06, 2016 11.74 12.51 11.57 12.41 150,731 +0.68(+5.81%)
Jun 03, 2016 12.14 12.28 11.72 11.73 135,716 -0.44(-3.65%)
Jun 02, 2016 12.17 12.41 11.95 12.17 97,246 -0.10(-0.85%)
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.