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, 2007 32.37 32.41 31.30 31.34 132,644 -0.95(-2.96%)
Apr 27, 2007 32.26 32.44 32.15 32.29 178,967 -0.01(-0.03%)
Apr 26, 2007 32.63 32.73 32.25 32.30 344,218 -0.34(-1.03%)
Apr 25, 2007 33.35 33.35 32.53 32.64 128,935 -0.46(-1.40%)
Apr 24, 2007 33.39 33.44 32.68 33.10 119,009 +0.09(+0.29%)
Apr 23, 2007 33.25 33.43 32.86 33.01 60,329 -0.28(-0.85%)
Apr 20, 2007 32.92 33.51 32.70 33.29 109,532 +0.67(+2.06%)
Apr 19, 2007 33.21 33.45 32.47 32.62 83,936 -0.66(-1.99%)
Apr 18, 2007 33.39 33.64 33.18 33.28 93,488 -0.31(-0.92%)
Apr 17, 2007 33.08 33.62 32.96 33.59 154,429 +0.48(+1.45%)
Apr 16, 2007 32.84 33.17 32.84 33.11 180,547 +0.43(+1.32%)
Apr 13, 2007 33.45 33.45 32.67 32.68 285,604 -0.55(-1.66%)
Apr 12, 2007 32.85 33.47 32.54 33.23 137,299 +0.26(+0.78%)
Apr 11, 2007 32.89 33.08 32.46 32.97 155,792 +0.16(+0.50%)
Apr 10, 2007 32.43 32.87 32.43 32.81 65,014 +0.47(+1.46%)
Apr 09, 2007 32.63 32.68 32.25 32.34 99,389 -0.28(-0.84%)
Apr 05, 2007 32.21 32.63 31.82 32.61 123,956 +0.49(+1.53%)
Apr 04, 2007 32.00 32.25 31.70 32.12 127,293 +0.02(+0.05%)
Apr 03, 2007 31.65 32.17 31.56 32.10 105,512 +0.74(+2.36%)
Apr 02, 2007 31.60 31.65 31.09 31.36 83,205 -0.06(-0.19%)
Mar 30, 2007 30.99 31.44 30.99 31.42 113,136 +0.52(+1.70%)
Mar 29, 2007 31.34 31.46 30.47 30.90 144,803 -0.26(-0.83%)
Mar 28, 2007 31.18 31.43 30.93 31.16 226,768 -0.25(-0.79%)
Mar 27, 2007 31.70 31.70 31.08 31.41 75,833 -0.41(-1.30%)
Mar 26, 2007 31.55 31.90 31.27 31.82 162,888 +0.22(+0.71%)
Mar 23, 2007 31.48 31.82 31.36 31.60 149,417 +0.05(+0.16%)
Mar 22, 2007 31.70 31.75 31.30 31.55 243,417 -0.14(-0.43%)
Mar 21, 2007 30.96 31.72 30.81 31.68 142,424 +0.65(+2.11%)
Mar 20, 2007 30.64 31.07 30.36 31.03 115,477 +0.36(+1.18%)
Mar 19, 2007 30.70 30.90 30.55 30.67 88,804 +0.15(+0.48%)
Mar 16, 2007 30.32 30.75 30.08 30.52 282,097 +0.03(+0.08%)
Mar 15, 2007 30.36 30.58 29.89 30.50 124,070 +0.19(+0.62%)
Mar 14, 2007 29.79 30.56 29.79 30.31 250,338 +0.44(+1.47%)
Mar 13, 2007 30.77 30.75 29.82 29.87 247,054 -0.90(-2.93%)
Mar 12, 2007 30.42 30.84 30.23 30.77 234,951 +0.16(+0.53%)
Mar 09, 2007 30.85 31.06 30.57 30.61 294,093 -0.16(-0.53%)
Mar 08, 2007 31.62 31.75 30.44 30.77 308,095 -0.57(-1.81%)
Mar 07, 2007 31.91 32.41 31.25 31.34 191,865 -0.65(-2.04%)
Mar 06, 2007 32.04 32.11 31.62 31.99 199,901 +0.30(+0.95%)
Mar 05, 2007 31.66 32.08 31.28 31.69 231,203 -0.05(-0.16%)
Mar 02, 2007 32.80 33.32 31.71 31.74 210,420 -1.17(-3.55%)
Mar 01, 2007 31.89 33.24 31.79 32.91 187,119 +0.34(+1.03%)
Feb 28, 2007 32.58 33.17 31.79 32.58 159,032 -0.03(-0.11%)
Feb 27, 2007 33.62 33.67 32.61 32.61 192,286 -1.26(-3.71%)
Feb 26, 2007 34.53 34.53 33.67 33.87 141,214 -0.46(-1.35%)
Feb 23, 2007 34.07 34.40 33.94 34.33 104,776 +0.15(+0.45%)
Feb 22, 2007 34.57 34.65 34.02 34.18 114,206 -0.34(-0.97%)
Feb 21, 2007 34.51 34.68 34.31 34.51 96,568 -0.15(-0.45%)
Feb 20, 2007 34.74 34.74 34.36 34.67 131,010 -0.08(-0.22%)
Feb 16, 2007 34.94 34.94 34.40 34.74 139,691 -0.21(-0.59%)
Feb 15, 2007 35.03 35.03 34.68 34.95 143,117 -0.03(-0.07%)
Feb 14, 2007 35.52 35.64 34.68 34.98 353,734 -0.53(-1.50%)
Feb 13, 2007 36.12 36.68 35.13 35.51 496,400 +1.00(+2.89%)
Feb 12, 2007 34.26 34.72 34.01 34.51 153,649 +0.11(+0.32%)
Feb 09, 2007 34.91 35.15 33.86 34.40 135,343 -0.49(-1.40%)
Feb 08, 2007 34.62 34.92 34.37 34.89 80,203 +0.12(+0.35%)
Feb 07, 2007 34.80 35.13 34.34 34.77 80,783 +0.03(+0.10%)
Feb 06, 2007 34.81 34.82 33.98 34.74 92,090 +0.04(+0.12%)
Feb 05, 2007 34.74 35.10 34.31 34.69 114,133 -0.02(-0.05%)
Feb 02, 2007 35.24 35.26 34.19 34.71 129,244 -0.58(-1.66%)
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.