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 29, 2016 14.73 14.94 14.34 14.62 53,712 -0.22(-1.48%)
Apr 28, 2016 14.95 15.24 14.73 14.84 48,725 -0.26(-1.72%)
Apr 27, 2016 14.90 15.14 14.67 15.10 69,296 +0.23(+1.55%)
Apr 26, 2016 14.26 14.97 14.06 14.87 62,525 +0.64(+4.50%)
Apr 25, 2016 14.42 14.69 13.98 14.23 90,530 -0.20(-1.39%)
Apr 22, 2016 14.03 14.59 14.03 14.43 73,761 +0.47(+3.37%)
Apr 21, 2016 14.50 14.57 13.94 13.96 86,963 -0.48(-3.32%)
Apr 20, 2016 14.00 14.58 13.78 14.44 79,459 +0.51(+3.66%)
Apr 19, 2016 13.74 14.01 13.74 13.93 51,543 +0.23(+1.68%)
Apr 18, 2016 13.90 13.95 13.55 13.70 73,482 +0.00(+0.00%)
Apr 15, 2016 13.71 13.84 13.50 13.70 62,725 -0.10(-0.72%)
Apr 14, 2016 13.83 14.03 13.55 13.80 88,917 +0.02(+0.15%)
Apr 13, 2016 13.26 14.02 13.26 13.78 75,737 +0.56(+4.24%)
Apr 12, 2016 13.47 13.54 13.18 13.22 63,839 -0.18(-1.34%)
Apr 11, 2016 13.32 13.81 13.13 13.40 82,552 +0.10(+0.75%)
Apr 08, 2016 13.34 13.55 13.06 13.30 97,090 +0.10(+0.76%)
Apr 07, 2016 13.74 13.94 13.11 13.20 98,693 -0.76(-5.44%)
Apr 06, 2016 13.39 14.07 13.30 13.96 119,688 +0.50(+3.71%)
Apr 05, 2016 13.30 13.65 12.75 13.46 101,896 +0.02(+0.15%)
Apr 04, 2016 13.50 13.87 13.31 13.44 100,907 -0.15(-1.10%)
Apr 01, 2016 13.39 13.89 13.08 13.59 132,959 +0.12(+0.89%)
Mar 31, 2016 14.05 14.32 13.46 13.47 224,128 -0.58(-4.13%)
Mar 30, 2016 14.38 14.52 13.89 14.05 141,062 -0.30(-2.09%)
Mar 29, 2016 13.58 14.43 13.58 14.35 117,524 +0.62(+4.52%)
Mar 28, 2016 13.98 13.98 13.47 13.73 80,883 -0.16(-1.15%)
Mar 24, 2016 13.57 13.89 13.89 13.89 104,600 +0.17(+1.24%)
Mar 23, 2016 14.66 14.92 13.69 13.72 192,745 -1.05(-7.11%)
Mar 22, 2016 14.54 14.95 14.34 14.77 172,487 +0.06(+0.41%)
Mar 21, 2016 14.30 14.94 14.24 14.71 166,789 +0.26(+1.80%)
Mar 18, 2016 13.93 14.54 13.55 14.45 284,728 +0.63(+4.56%)
Mar 17, 2016 13.04 14.00 13.04 13.82 127,958 +0.70(+5.34%)
Mar 16, 2016 13.09 13.38 13.00 13.12 110,381 +0.03(+0.23%)
Mar 15, 2016 13.27 13.63 13.00 13.09 128,288 -0.24(-1.80%)
Mar 14, 2016 13.77 13.85 13.24 13.33 113,584 -0.53(-3.82%)
Mar 11, 2016 13.34 13.99 13.15 13.86 121,792 +0.72(+5.48%)
Mar 10, 2016 13.74 13.89 12.99 13.14 243,034 -0.51(-3.74%)
Mar 09, 2016 13.29 13.91 13.29 13.65 169,448 +0.38(+2.86%)
Mar 08, 2016 13.57 13.76 13.25 13.27 196,781 -0.46(-3.35%)
Mar 07, 2016 13.46 14.11 13.18 13.73 177,308 +0.29(+2.16%)
Mar 04, 2016 13.29 13.94 13.16 13.44 116,534 +0.23(+1.74%)
Mar 03, 2016 13.52 13.80 13.17 13.21 178,879 -0.31(-2.29%)
Mar 02, 2016 13.15 13.88 13.00 13.52 245,004 +0.40(+3.05%)
Mar 01, 2016 13.50 13.50 13.01 13.12 169,813 -0.13(-0.98%)
Feb 29, 2016 13.19 13.85 13.11 13.25 194,926 +0.19(+1.45%)
Feb 26, 2016 13.42 13.74 13.00 13.06 128,753 -0.32(-2.39%)
Feb 25, 2016 13.09 13.40 12.95 13.38 175,382 +0.09(+0.68%)
Feb 24, 2016 12.64 13.32 12.37 13.29 243,884 +0.88(+7.09%)
Feb 23, 2016 12.26 12.54 12.00 12.41 194,119 +0.13(+1.06%)
Feb 22, 2016 11.67 12.59 11.23 12.28 219,941 +0.63(+5.41%)
Feb 19, 2016 11.42 11.68 10.77 11.65 235,822 +0.17(+1.48%)
Feb 18, 2016 10.94 12.05 10.01 11.48 330,939 +0.40(+3.61%)
Feb 17, 2016 11.66 11.66 11.05 11.08 250,866 -0.29(-2.55%)
Feb 16, 2016 9.890 11.41 9.870 11.37 266,557 +1.77(+18.44%)
Feb 12, 2016 9.340 9.600 9.600 9.600 153,500 +0.34(+3.67%)
Feb 11, 2016 8.450 9.450 8.400 9.260 178,775 +0.77(+9.07%)
Feb 10, 2016 8.260 8.770 7.920 8.490 150,235 +0.31(+3.79%)
Feb 09, 2016 8.230 8.350 7.960 8.180 150,663 -0.19(-2.27%)
Feb 08, 2016 8.130 8.470 7.930 8.370 132,104 +0.21(+2.57%)
Feb 05, 2016 8.190 8.710 8.100 8.160 123,718 -0.05(-0.61%)
Feb 04, 2016 7.930 8.264 7.850 8.210 136,123 +0.29(+3.66%)
Feb 03, 2016 7.710 7.985 7.450 7.920 114,671 +0.23(+2.99%)
Feb 02, 2016 7.940 7.950 7.480 7.690 127,231 -0.37(-4.59%)
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.