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, 2011 23.68 24.90 23.68 24.89 171,755 +2.37(+10.54%)
Nov 29, 2011 22.72 22.93 22.23 22.52 32,508 -0.25(-1.11%)
Nov 28, 2011 22.13 22.97 22.13 22.77 82,874 +1.04(+4.78%)
Nov 25, 2011 22.49 22.77 21.73 21.73 26,607 -0.81(-3.60%)
Nov 23, 2011 22.86 22.86 22.19 22.55 90,756 -0.48(-2.08%)
Nov 22, 2011 23.78 23.96 22.88 23.03 89,660 -0.76(-3.19%)
Nov 21, 2011 24.13 24.26 23.55 23.79 95,840 -0.84(-3.40%)
Nov 18, 2011 24.28 24.87 24.13 24.62 91,697 +0.33(+1.37%)
Nov 17, 2011 24.07 24.47 23.80 24.29 123,846 +0.12(+0.51%)
Nov 16, 2011 24.40 24.87 24.11 24.17 74,308 -0.59(-2.40%)
Nov 15, 2011 23.65 24.87 23.65 24.76 76,465 +1.04(+4.38%)
Nov 14, 2011 24.03 24.07 23.53 23.72 67,114 -0.51(-2.12%)
Nov 11, 2011 23.55 24.40 23.34 24.24 80,997 +1.06(+4.59%)
Nov 10, 2011 23.06 23.66 21.82 23.17 83,870 +0.61(+2.71%)
Nov 09, 2011 24.01 24.01 22.54 22.56 107,774 -2.08(-8.43%)
Nov 08, 2011 24.87 24.87 24.01 24.64 74,778 -0.07(-0.28%)
Nov 07, 2011 24.86 24.86 24.35 24.71 118,143 -0.05(-0.21%)
Nov 04, 2011 24.11 24.86 24.11 24.76 56,892 +0.38(+1.57%)
Nov 03, 2011 23.35 24.52 22.97 24.38 145,508 +1.34(+5.83%)
Nov 02, 2011 24.28 26.08 22.88 23.04 316,087 -0.14(-0.60%)
Nov 01, 2011 23.31 23.74 22.71 23.17 147,622 -1.25(-5.11%)
Oct 31, 2011 25.18 25.36 24.41 24.42 99,072 -1.27(-4.96%)
Oct 28, 2011 25.80 26.14 25.21 25.70 76,080 -0.14(-0.54%)
Oct 27, 2011 24.88 25.94 24.46 25.84 142,180 +1.97(+8.26%)
Oct 26, 2011 23.54 24.00 22.83 23.86 47,517 +0.78(+3.36%)
Oct 25, 2011 23.68 23.80 22.94 23.09 48,364 -0.73(-3.08%)
Oct 24, 2011 22.79 24.10 22.79 23.82 50,647 +1.05(+4.60%)
Oct 21, 2011 22.73 23.10 22.33 22.77 90,966 +0.45(+1.99%)
Oct 20, 2011 22.56 22.91 22.08 22.33 68,442 -0.37(-1.61%)
Oct 19, 2011 22.73 22.83 22.28 22.69 119,146 -0.15(-0.65%)
Oct 18, 2011 21.62 22.98 21.38 22.84 54,757 +1.31(+6.08%)
Oct 17, 2011 22.26 22.26 21.46 21.53 105,283 -0.89(-3.97%)
Oct 14, 2011 21.99 22.48 21.80 22.42 38,007 +0.76(+3.50%)
Oct 13, 2011 21.74 22.13 21.53 21.67 39,745 -0.17(-0.76%)
Oct 12, 2011 21.51 22.01 21.33 21.83 56,693 +0.37(+1.71%)
Oct 11, 2011 20.99 21.57 20.94 21.46 74,404 +0.25(+1.19%)
Oct 10, 2011 20.50 21.24 20.19 21.21 70,637 +0.92(+4.51%)
Oct 07, 2011 20.50 20.66 20.18 20.30 145,860 -0.21(-1.02%)
Oct 06, 2011 19.72 20.58 19.38 20.50 85,587 +0.81(+4.12%)
Oct 05, 2011 19.24 19.87 18.34 19.69 55,999 +0.42(+2.17%)
Oct 04, 2011 17.29 19.42 17.28 19.27 149,699 +1.84(+10.56%)
Oct 03, 2011 18.48 18.79 17.43 17.43 87,712 -1.20(-6.42%)
Sep 30, 2011 19.02 19.36 18.58 18.63 82,554 -0.67(-3.48%)
Sep 29, 2011 19.16 19.61 18.71 19.30 48,457 +0.56(+2.98%)
Sep 28, 2011 19.92 19.92 18.74 18.74 59,418 -1.26(-6.28%)
Sep 27, 2011 19.81 20.67 19.69 20.00 65,951 +0.63(+3.28%)
Sep 26, 2011 19.02 19.40 18.69 19.36 67,625 +0.45(+2.39%)
Sep 23, 2011 18.48 19.08 18.30 18.91 85,970 +0.43(+2.31%)
Sep 22, 2011 18.33 18.95 18.29 18.48 129,466 -0.43(-2.25%)
Sep 21, 2011 19.97 20.17 18.88 18.91 64,408 -1.02(-5.11%)
Sep 20, 2011 20.76 21.09 19.89 19.93 71,345 -0.79(-3.82%)
Sep 19, 2011 20.56 20.89 20.28 20.72 49,738 -0.24(-1.16%)
Sep 16, 2011 21.08 21.08 20.72 20.96 110,318 +0.09(+0.42%)
Sep 15, 2011 21.20 21.20 20.55 20.88 80,647 -0.03(-0.12%)
Sep 14, 2011 20.62 21.29 20.29 20.90 94,111 +0.56(+2.74%)
Sep 13, 2011 20.44 20.68 20.14 20.35 110,326 -0.04(-0.21%)
Sep 12, 2011 19.58 20.44 19.58 20.39 122,608 +0.53(+2.67%)
Sep 09, 2011 20.09 20.29 19.73 19.86 177,709 -0.44(-2.18%)
Sep 08, 2011 20.56 20.81 19.98 20.30 154,635 -0.37(-1.77%)
Sep 07, 2011 19.80 20.68 19.80 20.67 104,158 +1.24(+6.40%)
Sep 06, 2011 19.20 19.49 18.50 19.42 117,807 -0.49(-2.45%)
Sep 02, 2011 20.27 20.34 19.62 19.91 106,945 -0.83(-3.98%)
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.