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 30, 2005 46.14 47.50 45.74 46.71 133,111 +1.23(+2.70%)
Nov 29, 2005 46.66 46.67 45.22 45.48 94,902 -0.76(-1.64%)
Nov 28, 2005 45.83 47.49 45.83 46.24 110,878 +0.18(+0.39%)
Nov 25, 2005 46.09 46.14 45.53 46.06 16,556 +0.40(+0.88%)
Nov 23, 2005 46.27 46.27 45.61 45.66 68,562 -0.45(-0.98%)
Nov 22, 2005 46.46 46.53 45.77 46.11 73,878 -0.14(-0.30%)
Nov 21, 2005 46.14 46.47 45.85 46.25 71,845 +0.24(+0.52%)
Nov 18, 2005 46.18 46.21 45.48 46.01 192,738 +0.01(+0.02%)
Nov 17, 2005 45.23 46.00 44.80 46.00 86,669 +1.00(+2.22%)
Nov 16, 2005 45.14 45.34 44.41 45.00 118,245 +0.40(+0.90%)
Nov 15, 2005 45.90 46.00 44.41 44.60 154,254 -1.30(-2.83%)
Nov 14, 2005 45.42 45.90 45.34 45.90 102,044 +0.26(+0.57%)
Nov 11, 2005 45.48 45.96 45.08 45.64 130,105 +0.10(+0.22%)
Nov 10, 2005 45.50 45.78 44.85 45.54 150,359 +0.33(+0.73%)
Nov 09, 2005 45.26 45.73 44.90 45.21 144,581 +0.03(+0.07%)
Nov 08, 2005 44.69 45.38 44.58 45.18 153,559 +0.49(+1.10%)
Nov 07, 2005 44.66 45.13 43.85 44.69 177,840 +0.26(+0.59%)
Nov 04, 2005 44.06 44.92 43.54 44.43 220,378 +0.70(+1.60%)
Nov 03, 2005 45.05 45.19 43.34 43.73 420,200 -1.37(-3.04%)
Nov 02, 2005 42.38 46.44 42.07 45.10 1,046,465 +4.90(+12.19%)
Nov 01, 2005 40.45 40.53 39.12 40.20 192,670 +0.08(+0.20%)
Oct 31, 2005 39.60 40.55 38.99 40.12 174,978 +0.72(+1.83%)
Oct 28, 2005 39.40 39.62 38.41 39.40 114,460 +0.10(+0.25%)
Oct 27, 2005 39.38 39.74 38.16 39.30 154,370 -0.19(-0.48%)
Oct 26, 2005 39.90 40.11 39.16 39.49 87,555 -0.24(-0.60%)
Oct 25, 2005 40.10 40.15 39.30 39.73 98,784 -0.41(-1.02%)
Oct 24, 2005 40.19 40.19 39.16 40.14 131,692 +0.09(+0.22%)
Oct 21, 2005 39.99 41.15 39.84 40.05 100,326 +0.00(+0.00%)
Oct 20, 2005 41.41 41.65 39.59 40.05 106,397 -1.26(-3.05%)
Oct 19, 2005 40.11 41.41 39.18 41.31 161,796 +1.29(+3.22%)
Oct 18, 2005 40.10 40.80 39.76 40.02 155,502 -0.36(-0.89%)
Oct 17, 2005 39.26 40.54 38.69 40.38 213,392 +1.93(+5.02%)
Oct 14, 2005 38.56 38.56 37.84 38.45 85,990 +0.09(+0.23%)
Oct 13, 2005 38.42 38.68 37.82 38.36 116,931 -0.26(-0.67%)
Oct 12, 2005 38.45 38.98 37.97 38.62 138,688 +0.16(+0.42%)
Oct 11, 2005 40.15 40.20 37.90 38.46 157,682 -1.59(-3.97%)
Oct 10, 2005 40.54 40.71 39.81 40.05 42,692 -0.52(-1.28%)
Oct 07, 2005 40.14 40.85 40.14 40.57 68,977 +0.33(+0.82%)
Oct 06, 2005 40.00 40.66 39.50 40.24 95,234 +0.18(+0.45%)
Oct 05, 2005 41.29 41.43 40.04 40.06 45,007 -1.35(-3.26%)
Oct 04, 2005 42.01 42.04 41.37 41.41 37,529 -0.35(-0.84%)
Oct 03, 2005 41.80 42.49 41.72 41.76 75,109 -0.20(-0.48%)
Sep 30, 2005 42.06 42.26 41.66 41.96 45,476 +0.05(+0.12%)
Sep 29, 2005 41.26 42.40 40.94 41.91 64,690 +0.72(+1.75%)
Sep 28, 2005 41.26 41.70 40.05 41.19 75,469 -0.35(-0.84%)
Sep 27, 2005 41.84 41.90 41.05 41.54 117,225 -0.08(-0.19%)
Sep 26, 2005 41.50 41.94 41.29 41.62 78,971 +0.24(+0.58%)
Sep 23, 2005 41.38 41.48 40.50 41.38 86,139 +0.68(+1.67%)
Sep 22, 2005 40.70 41.23 40.37 40.70 100,685 +0.22(+0.54%)
Sep 21, 2005 41.56 41.70 40.20 40.48 100,143 -1.09(-2.62%)
Sep 20, 2005 42.48 42.69 41.30 41.57 52,735 -0.93(-2.19%)
Sep 19, 2005 42.79 43.00 42.50 42.50 46,945 -0.47(-1.09%)
Sep 16, 2005 43.00 43.32 42.88 42.97 269,770 +0.17(+0.40%)
Sep 15, 2005 42.45 42.92 42.41 42.80 50,388 +0.46(+1.09%)
Sep 14, 2005 42.51 43.00 42.27 42.34 58,800 -0.18(-0.42%)
Sep 13, 2005 42.79 42.99 42.11 42.52 58,455 -0.48(-1.12%)
Sep 12, 2005 43.09 43.23 42.80 43.00 114,523 -0.06(-0.14%)
Sep 09, 2005 43.23 43.35 42.89 43.06 124,286 -0.06(-0.14%)
Sep 08, 2005 42.78 43.66 42.78 43.12 171,342 +0.06(+0.14%)
Sep 07, 2005 42.80 43.07 42.58 43.06 110,910 +0.06(+0.14%)
Sep 06, 2005 42.90 43.24 42.79 43.00 111,123 +0.02(+0.05%)
Sep 02, 2005 42.83 43.16 42.77 42.98 114,559 -0.03(-0.07%)
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.