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 (%)
Feb 27, 2009 16.58 17.66 16.50 17.06 148,825 +0.21(+1.22%)
Feb 26, 2009 17.92 18.06 16.38 16.86 233,221 -0.95(-5.36%)
Feb 25, 2009 17.97 18.09 16.93 17.81 142,116 -0.33(-1.80%)
Feb 24, 2009 17.94 18.31 17.42 18.14 127,809 +0.41(+2.33%)
Feb 23, 2009 18.87 18.87 17.69 17.72 116,343 -0.62(-3.38%)
Feb 20, 2009 18.68 18.90 18.13 18.34 105,046 -0.43(-2.29%)
Feb 19, 2009 19.23 19.33 18.77 18.77 85,516 -0.31(-1.62%)
Feb 18, 2009 19.04 19.27 18.84 19.08 150,449 +0.15(+0.77%)
Feb 17, 2009 19.36 19.54 18.67 18.94 167,434 -0.75(-3.80%)
Feb 13, 2009 19.52 20.28 19.52 19.69 124,197 +0.14(+0.70%)
Feb 12, 2009 19.06 19.69 18.70 19.55 138,029 +0.51(+2.66%)
Feb 11, 2009 19.21 19.48 18.93 19.04 112,836 -0.01(-0.05%)
Feb 10, 2009 19.10 19.81 18.95 19.05 228,377 -0.12(-0.63%)
Feb 09, 2009 19.30 19.43 18.55 19.17 251,718 -0.15(-0.80%)
Feb 06, 2009 18.62 19.58 18.62 19.32 134,403 +0.81(+4.37%)
Feb 05, 2009 18.37 18.86 18.10 18.52 99,939 +0.08(+0.42%)
Feb 04, 2009 18.23 18.91 18.20 18.44 199,980 +0.27(+1.47%)
Feb 03, 2009 18.97 19.07 17.59 18.17 302,029 -0.61(-3.25%)
Feb 02, 2009 18.69 18.97 18.18 18.78 216,965 +0.01(+0.05%)
Jan 30, 2009 19.80 19.93 18.71 18.77 165,427 -0.71(-3.62%)
Jan 29, 2009 20.42 20.49 19.19 19.48 279,132 -1.13(-5.47%)
Jan 28, 2009 23.60 24.40 20.35 20.61 486,238 -0.99(-4.58%)
Jan 27, 2009 21.05 21.69 20.58 21.59 177,653 +0.93(+4.49%)
Jan 26, 2009 20.38 21.48 20.12 20.67 168,304 +0.17(+0.84%)
Jan 23, 2009 20.08 20.87 20.03 20.49 96,402 -0.09(-0.42%)
Jan 22, 2009 21.01 21.27 20.40 20.58 181,746 -0.87(-4.05%)
Jan 21, 2009 20.17 21.60 19.57 21.45 210,828 +1.63(+8.25%)
Jan 20, 2009 20.86 21.36 19.80 19.81 155,828 -1.28(-6.07%)
Jan 16, 2009 21.30 21.50 20.44 21.10 146,410 +0.00(+0.00%)
Jan 15, 2009 20.73 21.25 20.23 21.10 197,939 +0.50(+2.42%)
Jan 14, 2009 21.49 21.69 20.58 20.60 155,105 -1.20(-5.52%)
Jan 13, 2009 21.38 22.02 21.33 21.80 118,978 +0.47(+2.22%)
Jan 12, 2009 22.16 22.39 21.08 21.33 152,382 -0.76(-3.43%)
Jan 09, 2009 23.76 24.04 22.02 22.09 134,878 -1.61(-6.79%)
Jan 08, 2009 23.89 23.89 23.42 23.69 116,498 -0.21(-0.86%)
Jan 07, 2009 23.70 24.37 23.26 23.90 126,587 -0.15(-0.61%)
Jan 06, 2009 23.12 24.31 23.12 24.05 185,538 +1.12(+4.88%)
Jan 05, 2009 23.13 23.33 22.36 22.93 122,649 -0.10(-0.45%)
Jan 02, 2009 22.54 23.26 21.84 23.03 83,463 +0.57(+2.53%)
Dec 31, 2008 21.16 22.68 20.66 22.46 182,352 +1.43(+6.79%)
Dec 30, 2008 19.87 21.07 19.01 21.04 172,480 +1.49(+7.61%)
Dec 29, 2008 19.94 20.39 19.17 19.55 78,453 -0.40(-1.98%)
Dec 26, 2008 19.30 19.94 19.20 19.94 36,346 +0.34(+1.71%)
Dec 24, 2008 20.12 20.12 19.57 19.61 80,472 -0.44(-2.19%)
Dec 23, 2008 20.67 21.02 19.60 20.05 185,905 -0.52(-2.51%)
Dec 22, 2008 22.89 23.25 19.84 20.56 283,918 -2.79(-11.93%)
Dec 19, 2008 23.41 24.14 22.53 23.35 253,179 +0.39(+1.69%)
Dec 18, 2008 23.21 23.87 22.37 22.96 143,959 +0.15(+0.68%)
Dec 17, 2008 22.14 23.16 21.84 22.81 130,029 +0.50(+2.24%)
Dec 16, 2008 22.03 22.36 21.42 22.31 137,021 +0.71(+3.26%)
Dec 15, 2008 22.22 22.64 21.35 21.60 208,598 -0.53(-2.41%)
Dec 12, 2008 20.87 22.14 20.52 22.14 157,558 +0.83(+3.87%)
Dec 11, 2008 21.76 22.60 21.06 21.31 159,076 -0.75(-3.39%)
Dec 10, 2008 22.48 22.77 21.72 22.06 147,524 -0.21(-0.93%)
Dec 09, 2008 22.71 24.04 22.15 22.27 121,913 -0.45(-1.97%)
Dec 08, 2008 22.51 23.85 21.28 22.71 332,240 +0.72(+3.29%)
Dec 05, 2008 20.25 22.02 19.78 21.99 190,698 +1.53(+7.48%)
Dec 04, 2008 20.39 21.23 20.17 20.46 300,762 -0.17(-0.83%)
Dec 03, 2008 20.63 21.14 19.00 20.63 358,453 +0.62(+3.09%)
Dec 02, 2008 17.66 20.18 17.42 20.01 305,789 +2.80(+16.29%)
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.