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 (%)
Apr 30, 2014 18.07 19.59 17.83 19.14 88,599 +1.02(+5.61%)
Apr 29, 2014 18.76 18.83 18.01 18.12 37,051 -0.45(-2.42%)
Apr 28, 2014 18.44 19.24 18.09 18.57 53,325 +0.15(+0.83%)
Apr 25, 2014 18.83 19.15 18.11 18.42 48,987 -0.57(-2.99%)
Apr 24, 2014 19.95 19.95 18.91 18.98 40,939 -0.48(-2.45%)
Apr 23, 2014 20.59 20.59 19.41 19.46 47,691 -1.24(-6.00%)
Apr 22, 2014 20.01 20.84 20.01 20.70 30,602 +0.81(+4.07%)
Apr 21, 2014 20.11 20.26 19.64 19.89 47,143 -0.28(-1.38%)
Apr 17, 2014 19.64 20.17 20.17 20.17 31,218 +0.40(+2.05%)
Apr 16, 2014 20.15 20.15 19.39 19.77 28,499 -0.14(-0.72%)
Apr 15, 2014 20.14 20.24 19.11 19.91 41,903 -0.09(-0.45%)
Apr 14, 2014 20.32 20.39 19.55 20.00 39,694 -0.07(-0.36%)
Apr 11, 2014 20.02 20.51 19.86 20.07 47,198 -0.15(-0.76%)
Apr 10, 2014 21.53 21.53 19.95 20.23 68,025 -1.35(-6.26%)
Apr 09, 2014 21.50 21.72 21.14 21.58 25,189 +0.21(+0.97%)
Apr 08, 2014 21.30 21.89 21.13 21.37 41,162 +0.16(+0.76%)
Apr 07, 2014 21.21 21.77 20.80 21.21 80,989 -0.13(-0.59%)
Apr 04, 2014 22.84 22.84 21.04 21.33 42,828 -1.23(-5.46%)
Apr 03, 2014 23.01 23.34 22.19 22.57 27,433 -0.32(-1.42%)
Apr 02, 2014 23.22 23.29 22.75 22.89 33,067 -0.21(-0.90%)
Apr 01, 2014 22.00 23.14 22.00 23.10 57,921 +1.19(+5.42%)
Mar 31, 2014 21.52 22.14 20.94 21.91 58,300 +0.58(+2.70%)
Mar 28, 2014 21.13 21.90 21.13 21.33 30,005 +0.22(+1.02%)
Mar 27, 2014 21.51 21.85 21.00 21.12 38,609 -0.32(-1.47%)
Mar 26, 2014 22.16 22.16 21.43 21.43 70,501 -0.48(-2.17%)
Mar 25, 2014 21.97 22.24 21.70 21.91 49,063 +0.05(+0.25%)
Mar 24, 2014 22.09 22.11 21.09 21.85 48,928 -0.12(-0.53%)
Mar 21, 2014 21.37 22.06 21.28 21.97 108,999 +0.65(+3.03%)
Mar 20, 2014 20.09 21.39 20.09 21.32 69,621 +1.24(+6.16%)
Mar 19, 2014 20.27 20.49 19.93 20.09 60,055 -0.14(-0.71%)
Mar 18, 2014 20.16 20.39 19.73 20.23 91,163 +0.14(+0.71%)
Mar 17, 2014 20.62 20.74 20.02 20.09 73,676 -0.33(-1.62%)
Mar 14, 2014 20.79 21.33 20.31 20.42 53,676 -0.38(-1.81%)
Mar 13, 2014 22.07 22.07 20.68 20.79 75,758 -1.12(-5.11%)
Mar 12, 2014 21.67 22.28 21.64 21.92 50,494 +0.05(+0.25%)
Mar 11, 2014 22.43 22.46 21.79 21.86 44,355 -0.57(-2.56%)
Mar 10, 2014 22.82 22.82 22.35 22.44 66,097 -0.54(-2.34%)
Mar 07, 2014 23.66 23.85 22.70 22.97 48,836 -0.43(-1.84%)
Mar 06, 2014 24.28 24.28 23.35 23.40 40,171 -0.74(-3.05%)
Mar 05, 2014 24.09 24.45 23.49 24.14 57,762 -0.02(-0.07%)
Mar 04, 2014 23.49 24.85 23.10 24.16 101,607 +1.05(+4.54%)
Mar 03, 2014 23.55 23.55 22.87 23.11 28,573 -0.74(-3.12%)
Feb 28, 2014 24.17 24.32 23.64 23.85 49,090 -0.28(-1.15%)
Feb 27, 2014 23.56 24.14 23.56 24.13 26,400 +0.42(+1.78%)
Feb 26, 2014 23.41 23.81 23.14 23.71 19,689 +0.22(+0.95%)
Feb 25, 2014 24.05 24.18 23.29 23.48 18,527 -0.48(-2.02%)
Feb 24, 2014 23.86 24.24 23.75 23.97 34,476 +0.12(+0.49%)
Feb 21, 2014 25.49 25.57 23.75 23.85 105,991 -1.51(-5.94%)
Feb 20, 2014 24.42 25.52 23.98 25.36 36,590 +1.05(+4.32%)
Feb 19, 2014 24.37 24.61 24.12 24.31 35,294 -0.22(-0.88%)
Feb 18, 2014 24.48 24.62 24.37 24.52 49,158 +0.17(+0.70%)
Feb 14, 2014 24.61 24.35 24.35 24.35 31,894 -0.24(-0.98%)
Feb 13, 2014 23.39 24.82 23.39 24.60 34,148 +0.89(+3.74%)
Feb 12, 2014 23.72 23.92 23.47 23.71 28,381 +0.09(+0.38%)
Feb 11, 2014 23.25 23.96 23.15 23.62 47,515 +0.20(+0.84%)
Feb 10, 2014 23.58 23.58 22.98 23.42 33,433 -0.23(-0.99%)
Feb 07, 2014 22.96 23.72 22.61 23.66 43,018 +0.82(+3.61%)
Feb 06, 2014 22.97 23.42 22.80 22.83 64,631 +0.00(+0.00%)
Feb 05, 2014 22.98 23.05 22.04 22.83 79,796 -0.36(-1.55%)
Feb 04, 2014 23.55 23.59 23.03 23.19 55,905 -0.30(-1.30%)
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.