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 29.22 29.80 29.80 29.80 38,000 +0.66(+2.26%)
Dec 30, 2013 29.71 29.75 28.81 29.14 29,637 -0.37(-1.25%)
Dec 27, 2013 29.68 29.98 29.28 29.51 27,877 -0.05(-0.17%)
Dec 26, 2013 29.68 29.92 29.05 29.56 25,436 +0.12(+0.41%)
Dec 24, 2013 29.32 29.79 29.19 29.44 15,581 +0.16(+0.55%)
Dec 23, 2013 29.08 29.91 28.87 29.28 58,823 +0.19(+0.65%)
Dec 20, 2013 27.14 29.26 27.14 29.09 276,615 +1.75(+6.40%)
Dec 19, 2013 27.43 27.43 26.78 27.34 42,692 -0.14(-0.51%)
Dec 18, 2013 27.60 27.62 26.24 27.48 38,071 -0.05(-0.18%)
Dec 17, 2013 26.87 27.79 26.87 27.53 33,256 +0.57(+2.11%)
Dec 16, 2013 26.00 27.04 26.00 26.96 41,805 +1.11(+4.29%)
Dec 13, 2013 25.92 26.22 25.42 25.85 34,353 +0.08(+0.31%)
Dec 12, 2013 25.71 26.12 25.44 25.77 25,231 +0.01(+0.04%)
Dec 11, 2013 26.18 26.29 25.23 25.76 30,834 -0.28(-1.08%)
Dec 10, 2013 26.99 27.22 25.79 26.04 43,696 -0.93(-3.45%)
Dec 09, 2013 27.08 27.49 26.72 26.97 37,210 -0.17(-0.63%)
Dec 06, 2013 27.28 27.63 26.71 27.14 0 +0.18(+0.67%)
Dec 05, 2013 26.77 27.03 26.35 26.96 0 +0.15(+0.56%)
Dec 04, 2013 26.70 27.19 26.30 26.81 0 +0.00(+0.00%)
Dec 03, 2013 26.17 27.00 25.87 26.81 0 +0.61(+2.33%)
Dec 02, 2013 27.92 28.10 26.14 26.20 48,010 -1.81(-6.46%)
Nov 29, 2013 28.10 28.10 27.75 28.01 0 +0.15(+0.54%)
Nov 27, 2013 27.54 27.91 27.34 27.86 0 +0.26(+0.94%)
Nov 26, 2013 27.49 28.16 27.26 27.60 0 +0.16(+0.58%)
Nov 25, 2013 27.17 27.72 26.92 27.44 20,660 +0.34(+1.25%)
Nov 22, 2013 27.10 27.55 26.85 27.10 0 +0.06(+0.22%)
Nov 21, 2013 27.04 27.55 26.63 27.04 49,628 +0.21(+0.78%)
Nov 20, 2013 26.96 27.50 26.55 26.83 0 -0.03(-0.11%)
Nov 19, 2013 26.75 27.36 26.75 26.86 98,370 +0.21(+0.79%)
Nov 18, 2013 25.82 27.23 25.79 26.65 0 +0.96(+3.74%)
Nov 15, 2013 25.58 25.77 25.29 25.69 0 +0.08(+0.31%)
Nov 14, 2013 25.54 25.74 24.90 25.61 0 +0.00(+0.00%)
Nov 13, 2013 25.55 25.72 25.06 25.61 0 -0.12(-0.47%)
Nov 12, 2013 25.30 25.73 24.93 25.73 0 +0.39(+1.54%)
Nov 11, 2013 25.84 25.89 25.31 25.34 0 -0.45(-1.74%)
Nov 08, 2013 24.53 25.87 24.53 25.79 0 +1.29(+5.27%)
Nov 07, 2013 24.80 24.80 24.44 24.50 68,790 -0.17(-0.69%)
Nov 06, 2013 24.87 25.02 24.43 24.67 46,500 +0.05(+0.20%)
Nov 05, 2013 24.69 24.92 24.42 24.62 0 -0.17(-0.69%)
Nov 04, 2013 24.25 24.95 23.93 24.79 92,511 +0.56(+2.31%)
Nov 01, 2013 25.01 25.01 23.82 24.23 0 -0.81(-3.23%)
Oct 31, 2013 25.74 25.98 24.86 25.04 0 -0.76(-2.95%)
Oct 30, 2013 29.19 29.19 25.06 25.80 490,059 -5.63(-17.91%)
Oct 29, 2013 30.89 31.59 30.57 31.43 0 +0.75(+2.44%)
Oct 28, 2013 30.53 30.73 30.40 30.68 0 +0.24(+0.79%)
Oct 25, 2013 31.03 31.03 30.00 30.44 0 -0.50(-1.62%)
Oct 24, 2013 30.90 31.06 30.50 30.94 19,867 +0.22(+0.72%)
Oct 23, 2013 30.74 31.20 30.64 30.72 0 -0.19(-0.61%)
Oct 22, 2013 30.97 31.18 30.68 30.91 29,344 +0.21(+0.68%)
Oct 21, 2013 30.89 30.99 30.68 30.70 27,040 -0.04(-0.13%)
Oct 18, 2013 30.25 30.84 30.24 30.74 44,560 +0.80(+2.67%)
Oct 17, 2013 29.67 29.95 29.60 29.94 33,131 +0.16(+0.54%)
Oct 16, 2013 30.36 30.36 29.52 29.78 48,095 -0.30(-1.00%)
Oct 15, 2013 30.05 30.47 30.00 30.08 48,471 -0.04(-0.13%)
Oct 14, 2013 29.68 30.27 29.48 30.12 26,049 +0.28(+0.94%)
Oct 11, 2013 28.94 30.12 28.77 29.84 0 +0.74(+2.54%)
Oct 10, 2013 28.16 29.21 27.82 29.10 29,805 +1.46(+5.28%)
Oct 09, 2013 28.06 28.06 27.56 27.64 49,574 -0.31(-1.11%)
Oct 08, 2013 29.27 29.32 27.95 27.95 43,699 -1.23(-4.22%)
Oct 07, 2013 29.45 29.49 29.01 29.18 0 -0.52(-1.75%)
Oct 04, 2013 29.67 30.11 29.60 29.70 0 +0.05(+0.17%)
Oct 03, 2013 30.65 30.65 29.57 29.65 0 -1.17(-3.80%)
Oct 02, 2013 30.83 30.98 30.66 30.82 29,013 -0.20(-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.