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 (%)
Dec 30, 2016 14.82 14.82 14.82 0 -0.49(-3.17%)
Dec 29, 2016 15.31 15.31 14.97 15.31 33,086 +0.15(+0.96%)
Dec 28, 2016 15.31 15.55 14.97 15.16 45,195 -0.13(-0.83%)
Dec 27, 2016 15.48 15.63 14.95 15.29 25,607 +0.05(+0.32%)
Dec 23, 2016 15.24 15.24 15.24 0 -0.29(-1.86%)
Dec 22, 2016 15.48 15.63 15.14 15.53 41,892 +0.10(+0.62%)
Dec 21, 2016 15.60 15.72 15.39 15.43 75,019 -0.29(-1.84%)
Dec 20, 2016 15.53 15.77 15.14 15.72 70,901 +0.24(+1.56%)
Dec 19, 2016 15.14 15.63 15.14 15.48 69,889 +0.58(+3.88%)
Dec 16, 2016 15.34 15.58 14.81 14.90 298,175 -0.39(-2.52%)
Dec 15, 2016 15.34 15.72 15.10 15.29 87,756 -0.05(-0.31%)
Dec 14, 2016 15.58 15.77 15.20 15.34 40,830 -0.34(-2.15%)
Dec 13, 2016 15.92 16.06 15.53 15.67 53,357 -0.19(-1.22%)
Dec 12, 2016 15.96 16.25 15.72 15.87 66,528 -0.10(-0.60%)
Dec 09, 2016 16.40 16.45 15.77 15.96 49,666 -0.34(-2.07%)
Dec 08, 2016 15.67 16.45 15.41 16.30 106,571 +0.58(+3.68%)
Dec 07, 2016 15.34 15.87 15.19 15.72 85,495 +0.43(+2.84%)
Dec 06, 2016 15.34 15.43 14.90 15.29 83,527 +0.05(+0.32%)
Dec 05, 2016 15.34 15.72 15.24 15.24 137,941 +0.05(+0.32%)
Dec 02, 2016 15.00 15.34 14.81 15.19 92,336 +0.05(+0.32%)
Dec 01, 2016 14.95 15.14 14.61 15.14 77,879 +0.34(+2.28%)
Nov 30, 2016 15.29 15.48 14.81 14.81 101,699 -0.34(-2.23%)
Nov 29, 2016 15.29 15.67 14.95 15.14 118,177 -0.10(-0.63%)
Nov 28, 2016 15.53 15.53 14.81 15.24 61,285 -0.34(-2.17%)
Nov 25, 2016 15.43 15.67 15.14 15.58 31,355 +0.24(+1.57%)
Nov 23, 2016 15.34 15.34 15.34 0 -0.10(-0.63%)
Nov 22, 2016 14.61 15.53 14.37 15.43 100,338 +0.87(+5.96%)
Nov 21, 2016 14.66 14.76 14.28 14.57 92,179 +0.10(+0.67%)
Nov 18, 2016 14.42 14.66 14.28 14.47 90,698 +0.14(+1.01%)
Nov 17, 2016 14.76 14.76 14.23 14.32 82,528 -0.43(-2.94%)
Nov 16, 2016 14.23 14.81 14.23 14.76 78,841 +0.43(+3.03%)
Nov 15, 2016 14.71 14.81 12.81 14.32 68,629 -0.53(-3.57%)
Nov 14, 2016 13.89 15.10 13.89 14.85 196,624 +0.92(+6.57%)
Nov 11, 2016 12.83 14.04 12.83 13.94 198,558 +1.11(+8.65%)
Nov 10, 2016 13.12 13.26 12.01 12.83 269,770 -0.10(-0.75%)
Nov 09, 2016 12.15 12.97 12.01 12.93 170,319 +0.63(+5.10%)
Nov 08, 2016 12.20 12.64 12.06 12.30 119,476 +0.34(+2.82%)
Nov 07, 2016 12.01 12.30 11.86 11.96 139,453 +0.29(+2.48%)
Nov 04, 2016 11.33 11.86 11.29 11.67 93,274 +0.39(+3.42%)
Nov 03, 2016 11.00 11.29 10.95 11.29 103,538 +0.29(+2.63%)
Nov 02, 2016 11.00 11.45 10.71 11.00 168,434 +0.10(+0.89%)
Nov 01, 2016 11.09 11.24 10.71 10.90 71,052 -0.19(-1.74%)
Oct 31, 2016 11.38 11.38 10.85 11.09 114,474 -0.29(-2.54%)
Oct 28, 2016 11.00 11.48 10.95 11.38 86,731 +0.43(+3.96%)
Oct 27, 2016 11.53 11.91 10.90 10.95 66,778 -0.48(-4.22%)
Oct 26, 2016 11.38 11.96 11.33 11.43 133,783 -0.05(-0.42%)
Oct 25, 2016 12.01 12.06 11.43 11.48 60,344 -0.58(-4.80%)
Oct 24, 2016 11.72 12.20 11.62 12.06 79,353 +0.19(+1.63%)
Oct 21, 2016 12.06 12.35 11.86 11.86 56,349 -0.39(-3.15%)
Oct 20, 2016 12.35 12.35 12.01 12.25 47,699 -0.10(-0.78%)
Oct 19, 2016 12.35 12.49 11.00 12.35 176,708 +0.05(+0.39%)
Oct 18, 2016 12.54 12.59 12.20 12.30 73,969 -0.05(-0.39%)
Oct 17, 2016 12.54 12.64 12.30 12.35 68,162 -0.02(-0.16%)
Oct 14, 2016 12.58 12.70 12.26 12.37 45,497 -0.14(-1.16%)
Oct 13, 2016 12.80 13.03 12.42 12.51 98,062 -0.31(-2.41%)
Oct 12, 2016 12.88 13.47 12.74 12.82 86,712 -0.13(-1.04%)
Oct 11, 2016 13.36 13.36 12.89 12.95 135,234 -0.44(-3.31%)
Oct 10, 2016 13.14 13.49 13.14 13.40 101,166 +0.38(+2.89%)
Oct 07, 2016 13.49 13.49 12.95 13.02 133,097 -0.40(-2.95%)
Oct 06, 2016 13.34 13.62 13.09 13.42 47,500 +0.09(+0.65%)
Oct 05, 2016 13.29 13.49 13.14 13.33 92,291 +0.14(+1.10%)
Oct 04, 2016 13.31 13.67 13.07 13.19 88,529 -0.08(-0.58%)
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.