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 28, 2006 46.72 47.50 46.31 46.92 79,800 +0.10(+0.21%)
Apr 27, 2006 47.04 48.24 46.42 46.82 71,764 -0.53(-1.12%)
Apr 26, 2006 47.69 48.17 46.92 47.35 76,377 +0.04(+0.08%)
Apr 25, 2006 47.17 47.53 46.44 47.31 88,935 +0.38(+0.81%)
Apr 24, 2006 48.43 48.43 46.55 46.93 85,037 -1.41(-2.92%)
Apr 21, 2006 49.04 49.69 48.25 48.34 130,850 -0.61(-1.25%)
Apr 20, 2006 48.92 49.29 48.01 48.95 91,992 +0.18(+0.37%)
Apr 19, 2006 48.07 48.97 48.07 48.77 147,487 +0.73(+1.52%)
Apr 18, 2006 46.22 48.04 45.73 48.04 75,917 +2.17(+4.73%)
Apr 17, 2006 46.47 46.66 45.15 45.87 82,247 -0.69(-1.48%)
Apr 13, 2006 46.31 47.00 45.84 46.56 24,399 +0.31(+0.67%)
Apr 12, 2006 45.87 46.68 45.56 46.25 53,391 +0.38(+0.83%)
Apr 11, 2006 47.79 47.79 45.66 45.87 82,249 -1.62(-3.41%)
Apr 10, 2006 47.90 48.30 47.25 47.49 76,493 -0.60(-1.25%)
Apr 07, 2006 49.10 49.45 47.95 48.09 62,892 -0.77(-1.58%)
Apr 06, 2006 48.60 49.31 47.80 48.86 101,661 +0.27(+0.56%)
Apr 05, 2006 47.74 48.61 47.23 48.59 78,865 +1.11(+2.34%)
Apr 04, 2006 47.45 48.17 46.53 47.48 85,958 -0.37(-0.77%)
Apr 03, 2006 48.05 48.53 47.50 47.85 69,355 -0.20(-0.42%)
Mar 31, 2006 47.79 48.32 47.55 48.05 55,697 +0.35(+0.73%)
Mar 30, 2006 47.98 48.25 47.09 47.70 51,209 -0.11(-0.23%)
Mar 29, 2006 47.29 48.03 46.86 47.81 56,631 +0.83(+1.77%)
Mar 28, 2006 47.43 47.81 46.85 46.98 76,311 -0.51(-1.07%)
Mar 27, 2006 47.75 47.87 47.23 47.49 68,009 -0.15(-0.31%)
Mar 24, 2006 46.72 47.76 46.36 47.64 64,423 +1.06(+2.28%)
Mar 23, 2006 46.96 46.96 46.22 46.58 50,700 -0.30(-0.64%)
Mar 22, 2006 46.33 47.12 45.86 46.88 52,100 +0.54(+1.17%)
Mar 21, 2006 47.14 47.89 46.11 46.34 85,568 -0.98(-2.07%)
Mar 20, 2006 46.77 47.43 46.65 47.32 69,746 +0.38(+0.81%)
Mar 17, 2006 47.65 47.83 46.75 46.94 200,802 -0.43(-0.91%)
Mar 16, 2006 48.11 48.44 46.89 47.37 81,737 -0.52(-1.09%)
Mar 15, 2006 47.49 48.00 46.97 47.89 61,563 +0.55(+1.16%)
Mar 14, 2006 46.07 47.74 46.07 47.34 98,434 +1.05(+2.27%)
Mar 13, 2006 46.10 46.92 46.08 46.29 106,686 +0.42(+0.92%)
Mar 10, 2006 45.64 46.40 45.51 45.87 65,000 +0.17(+0.37%)
Mar 09, 2006 46.00 46.30 45.12 45.70 130,848 -0.08(-0.17%)
Mar 08, 2006 46.37 46.85 45.25 45.78 155,226 -0.71(-1.53%)
Mar 07, 2006 47.49 47.79 46.20 46.49 74,116 -1.03(-2.17%)
Mar 06, 2006 47.66 47.66 47.10 47.52 53,534 -0.24(-0.50%)
Mar 03, 2006 48.08 48.70 47.54 47.76 80,981 -0.57(-1.18%)
Mar 02, 2006 48.70 48.84 47.87 48.33 86,552 +0.03(+0.06%)
Mar 01, 2006 48.05 48.93 47.89 48.30 90,796 +0.52(+1.09%)
Feb 28, 2006 49.72 49.57 47.45 47.78 199,895 -1.94(-3.90%)
Feb 27, 2006 48.70 50.23 48.64 49.72 79,554 +1.22(+2.52%)
Feb 24, 2006 48.28 48.84 48.01 48.50 82,697 +0.12(+0.25%)
Feb 23, 2006 48.93 49.00 48.09 48.38 113,546 -0.91(-1.85%)
Feb 22, 2006 49.25 49.73 48.52 49.29 153,716 +0.05(+0.10%)
Feb 21, 2006 49.63 49.63 48.93 49.24 176,357 -0.49(-0.99%)
Feb 17, 2006 50.00 50.00 49.23 49.73 123,912 -0.19(-0.38%)
Feb 16, 2006 49.87 50.00 49.35 49.92 141,500 +0.12(+0.24%)
Feb 15, 2006 49.27 49.97 49.06 49.80 140,198 +0.24(+0.48%)
Feb 14, 2006 49.00 49.81 48.48 49.56 152,845 -0.35(-0.70%)
Feb 13, 2006 49.96 50.10 49.09 49.91 73,363 +0.05(+0.10%)
Feb 10, 2006 50.39 50.64 48.86 49.86 101,273 -0.58(-1.15%)
Feb 09, 2006 50.72 51.56 50.43 50.44 64,841 -0.35(-0.69%)
Feb 08, 2006 50.51 51.25 50.42 50.79 95,781 +0.39(+0.77%)
Feb 07, 2006 51.33 51.75 50.06 50.40 108,276 -0.75(-1.47%)
Feb 06, 2006 50.52 51.48 50.29 51.15 110,430 +0.72(+1.43%)
Feb 03, 2006 51.00 51.20 50.24 50.43 99,579 -0.96(-1.87%)
Feb 02, 2006 52.76 52.96 50.67 51.39 223,714 -1.75(-3.29%)
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.