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 (%)
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%)
Oct 01, 2013 30.72 31.13 30.72 31.02 68,703 +0.38(+1.24%)
Sep 30, 2013 30.40 30.71 30.35 30.64 79,792 -0.07(-0.23%)
Sep 27, 2013 30.69 31.10 30.60 30.71 0 -0.39(-1.25%)
Sep 26, 2013 31.15 31.52 30.77 31.10 21,535 +0.10(+0.32%)
Sep 25, 2013 30.78 31.23 30.76 31.00 35,890 +0.28(+0.91%)
Sep 24, 2013 30.43 31.25 30.18 30.72 62,066 +0.41(+1.35%)
Sep 23, 2013 30.11 30.52 29.93 30.31 41,427 +0.28(+0.93%)
Sep 20, 2013 29.76 30.35 29.46 30.03 0 +0.33(+1.11%)
Sep 19, 2013 29.61 29.81 29.27 29.70 49,139 +0.25(+0.85%)
Sep 18, 2013 28.99 29.72 28.59 29.45 0 +0.45(+1.55%)
Sep 17, 2013 28.29 29.09 28.23 29.00 0 +0.73(+2.58%)
Sep 16, 2013 28.35 28.53 28.01 28.27 0 +0.26(+0.93%)
Sep 13, 2013 28.21 28.45 27.95 28.01 0 -0.04(-0.14%)
Sep 12, 2013 28.69 28.73 27.96 28.05 0 -0.55(-1.92%)
Sep 11, 2013 28.23 29.08 27.90 28.60 0 +0.37(+1.31%)
Sep 10, 2013 27.92 28.32 27.37 28.23 26,944 +0.58(+2.10%)
Sep 09, 2013 27.11 27.69 27.04 27.65 0 +0.71(+2.64%)
Sep 06, 2013 27.27 27.36 26.75 26.94 0 -0.19(-0.70%)
Sep 05, 2013 28.02 28.14 27.03 27.13 0 -0.78(-2.79%)
Sep 04, 2013 27.34 28.05 27.29 27.91 0 +0.59(+2.16%)
Sep 03, 2013 26.97 27.76 26.91 27.32 0 +0.75(+2.82%)
Aug 30, 2013 27.49 27.59 26.54 26.57 0 -1.01(-3.66%)
Aug 29, 2013 27.22 27.61 27.04 27.58 31,796 +0.30(+1.10%)
Aug 28, 2013 27.35 27.75 27.23 27.28 0 -0.01(-0.04%)
Aug 27, 2013 28.23 28.47 27.14 27.29 63,706 -1.33(-4.65%)
Aug 26, 2013 29.11 29.22 28.47 28.62 0 -0.33(-1.14%)
Aug 23, 2013 29.07 29.20 28.84 28.95 0 -0.15(-0.52%)
Aug 22, 2013 28.90 29.15 28.85 29.10 29,738 +0.26(+0.90%)
Aug 21, 2013 28.91 29.23 28.82 28.84 0 -0.24(-0.83%)
Aug 20, 2013 29.04 29.38 28.97 29.08 61,921 +0.16(+0.55%)
Aug 19, 2013 29.31 29.37 28.88 28.92 31,704 -0.36(-1.23%)
Aug 16, 2013 28.93 29.38 28.93 29.28 0 +0.25(+0.86%)
Aug 15, 2013 28.49 29.11 28.49 29.03 114,883 +0.11(+0.38%)
Aug 14, 2013 28.75 29.01 28.66 28.92 84,602 +0.09(+0.31%)
Aug 13, 2013 28.62 28.95 28.39 28.83 71,901 +0.32(+1.12%)
Aug 12, 2013 28.30 28.63 28.30 28.51 76,522 +0.21(+0.74%)
Aug 09, 2013 28.43 28.64 28.26 28.30 92,114 -0.08(-0.28%)
Aug 08, 2013 28.60 28.60 28.28 28.38 55,173 +0.08(+0.30%)
Aug 07, 2013 28.35 28.43 28.17 28.30 73,637 -0.03(-0.12%)
Aug 06, 2013 28.33 28.50 28.09 28.33 60,476 +0.03(+0.11%)
Aug 05, 2013 28.10 28.40 28.02 28.30 114,134 +0.16(+0.57%)
Aug 02, 2013 27.75 28.30 27.75 28.14 68,732 -0.03(-0.11%)
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.