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 28, 2014 21.36 21.70 20.96 21.05 33,679 -0.25(-1.15%)
Nov 26, 2014 20.85 21.29 21.29 21.29 45,046 +0.30(+1.43%)
Nov 25, 2014 20.86 21.17 20.67 20.99 36,271 +0.04(+0.17%)
Nov 24, 2014 20.43 21.01 20.27 20.96 37,790 +0.49(+2.40%)
Nov 21, 2014 21.15 21.15 20.34 20.47 38,866 -0.27(-1.31%)
Nov 20, 2014 19.96 20.92 19.69 20.74 29,100 +0.76(+3.82%)
Nov 19, 2014 20.36 20.36 19.51 19.98 41,295 -0.49(-2.40%)
Nov 18, 2014 20.32 20.48 20.11 20.47 42,019 +0.18(+0.90%)
Nov 17, 2014 20.68 21.04 20.21 20.28 35,533 -0.50(-2.40%)
Nov 14, 2014 21.11 21.12 20.75 20.78 66,521 -0.38(-1.80%)
Nov 13, 2014 21.72 22.01 21.07 21.16 44,943 -0.60(-2.75%)
Nov 12, 2014 21.06 21.82 21.06 21.76 59,779 +0.50(+2.35%)
Nov 11, 2014 21.05 21.31 20.69 21.26 70,512 +0.17(+0.82%)
Nov 10, 2014 21.54 21.54 20.95 21.09 106,289 -0.55(-2.56%)
Nov 07, 2014 20.73 21.69 20.72 21.65 86,551 +0.42(+1.97%)
Nov 06, 2014 21.16 21.31 20.73 21.23 66,442 -0.01(-0.04%)
Nov 05, 2014 20.87 21.35 20.78 21.24 84,368 +0.56(+2.72%)
Nov 04, 2014 20.25 20.86 19.80 20.67 76,905 +0.25(+1.25%)
Nov 03, 2014 20.08 20.81 19.38 20.42 105,915 +0.45(+2.27%)
Oct 31, 2014 20.62 20.91 18.62 19.97 196,767 -0.10(-0.50%)
Oct 30, 2014 19.31 20.12 18.71 20.07 106,647 +0.58(+2.98%)
Oct 29, 2014 20.83 21.12 19.56 19.48 331,198 -2.68(-12.09%)
Oct 28, 2014 21.20 22.25 21.20 22.16 70,376 +1.12(+5.31%)
Oct 27, 2014 20.27 21.11 20.48 21.05 40,734 +0.56(+2.75%)
Oct 24, 2014 20.74 20.74 20.30 20.48 44,169 -0.25(-1.23%)
Oct 23, 2014 20.27 20.77 19.91 20.74 51,868 +0.79(+3.96%)
Oct 22, 2014 20.09 20.40 19.89 19.95 49,490 -0.18(-0.90%)
Oct 21, 2014 20.59 20.59 19.95 20.13 50,121 -0.35(-1.73%)
Oct 20, 2014 19.61 20.48 19.61 20.48 111,326 +0.67(+3.39%)
Oct 17, 2014 20.61 20.77 19.74 19.81 68,309 -0.46(-2.28%)
Oct 16, 2014 20.08 20.84 20.07 20.27 107,381 -0.20(-0.98%)
Oct 15, 2014 19.50 20.80 19.18 20.47 96,269 +0.63(+3.16%)
Oct 14, 2014 19.75 20.41 19.69 19.85 59,609 +0.34(+1.77%)
Oct 13, 2014 19.17 19.74 19.07 19.50 66,650 +0.26(+1.37%)
Oct 10, 2014 19.61 19.99 19.22 19.24 87,420 -0.51(-2.57%)
Oct 09, 2014 20.55 20.55 19.58 19.75 61,968 -0.89(-4.31%)
Oct 08, 2014 19.96 20.74 19.54 20.64 69,608 +0.54(+2.71%)
Oct 07, 2014 20.62 20.77 20.03 20.09 51,702 -0.76(-3.66%)
Oct 06, 2014 21.62 21.62 20.79 20.86 55,256 -0.74(-3.45%)
Oct 03, 2014 21.96 22.02 21.55 21.60 38,665 -0.11(-0.50%)
Oct 02, 2014 21.31 21.83 21.17 21.71 65,494 +0.47(+2.22%)
Oct 01, 2014 21.08 21.59 20.90 21.24 87,661 +0.06(+0.30%)
Sep 30, 2014 21.20 21.49 21.04 21.17 97,603 -0.06(-0.30%)
Sep 29, 2014 21.33 21.93 21.12 21.24 82,433 -0.47(-2.17%)
Sep 26, 2014 21.16 21.78 21.07 21.71 54,090 +0.64(+3.06%)
Sep 25, 2014 21.44 21.80 20.81 21.06 78,146 -0.43(-1.99%)
Sep 24, 2014 21.25 21.74 21.16 21.49 100,942 +0.28(+1.33%)
Sep 23, 2014 21.11 21.39 21.11 21.21 78,581 +0.11(+0.51%)
Sep 22, 2014 21.05 21.31 20.91 21.10 77,268 -0.15(-0.72%)
Sep 19, 2014 21.40 21.48 20.91 21.26 129,526 -0.03(-0.13%)
Sep 18, 2014 21.28 21.54 21.16 21.28 45,526 +0.13(+0.60%)
Sep 17, 2014 21.07 21.43 21.01 21.16 59,876 +0.03(+0.13%)
Sep 16, 2014 21.03 21.16 20.76 21.13 75,397 +0.05(+0.21%)
Sep 15, 2014 21.65 21.65 20.74 21.08 94,480 -0.66(-3.04%)
Sep 12, 2014 22.09 22.09 21.57 21.74 71,335 -0.37(-1.68%)
Sep 11, 2014 21.28 22.17 21.28 22.11 71,228 +0.66(+3.08%)
Sep 10, 2014 21.34 21.52 21.11 21.45 34,860 +0.23(+1.07%)
Sep 09, 2014 21.18 21.52 20.95 21.23 54,428 +0.05(+0.26%)
Sep 08, 2014 21.09 21.44 20.57 21.17 48,513 +0.00(+0.00%)
Sep 05, 2014 21.11 21.27 20.80 21.17 27,165 -0.03(-0.13%)
Sep 04, 2014 21.34 21.83 21.03 21.20 56,400 -0.04(-0.17%)
Sep 03, 2014 21.35 21.40 21.05 21.24 54,479 +0.00(+0.00%)
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.