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 (%)
Jun 30, 2015 18.94 18.94 18.24 18.42 77,213 -0.25(-1.33%)
Jun 29, 2015 19.17 19.35 18.61 18.67 50,489 -0.64(-3.29%)
Jun 26, 2015 19.63 19.86 19.15 19.30 185,143 -0.23(-1.18%)
Jun 25, 2015 19.63 19.66 19.31 19.53 57,097 -0.03(-0.14%)
Jun 24, 2015 19.72 20.00 19.38 19.56 37,593 -0.16(-0.79%)
Jun 23, 2015 19.46 19.76 19.32 19.71 27,762 +0.18(+0.94%)
Jun 22, 2015 19.74 19.74 19.29 19.53 62,460 -0.05(-0.23%)
Jun 19, 2015 19.72 19.74 19.32 19.58 118,411 -0.07(-0.37%)
Jun 18, 2015 19.67 20.08 19.62 19.65 50,290 -0.02(-0.09%)
Jun 17, 2015 19.87 19.92 19.64 19.67 24,957 -0.12(-0.60%)
Jun 16, 2015 19.39 19.93 19.29 19.79 81,052 +0.31(+1.60%)
Jun 15, 2015 19.60 19.99 19.39 19.48 57,859 -0.33(-1.67%)
Jun 12, 2015 19.66 19.88 19.49 19.81 41,496 +0.14(+0.70%)
Jun 11, 2015 19.75 19.84 19.57 19.67 30,469 -0.01(-0.05%)
Jun 10, 2015 19.32 20.05 19.32 19.68 72,024 +0.40(+2.09%)
Jun 09, 2015 19.11 19.39 18.82 19.28 39,728 +0.06(+0.33%)
Jun 08, 2015 19.17 19.39 19.13 19.21 59,289 -0.06(-0.33%)
Jun 05, 2015 19.01 19.35 18.80 19.28 38,274 +0.23(+1.20%)
Jun 04, 2015 19.18 19.33 18.95 19.05 35,773 -0.29(-1.52%)
Jun 03, 2015 18.96 19.52 18.96 19.34 71,351 +0.43(+2.28%)
Jun 02, 2015 18.62 19.00 18.50 18.91 62,537 +0.23(+1.23%)
Jun 01, 2015 18.54 18.84 18.35 18.68 75,403 +0.30(+1.64%)
May 29, 2015 18.46 18.72 18.19 18.38 119,378 -0.16(-0.84%)
May 28, 2015 18.30 18.68 18.19 18.53 60,543 +0.42(+2.33%)
May 27, 2015 17.97 18.28 17.85 18.11 83,602 +0.16(+0.87%)
May 26, 2015 18.09 18.10 17.91 17.96 58,860 -0.18(-1.01%)
May 22, 2015 17.99 18.14 18.14 18.14 105,663 +0.08(+0.46%)
May 21, 2015 18.03 18.15 17.97 18.06 99,390 +0.07(+0.41%)
May 20, 2015 17.97 18.19 17.86 17.98 120,632 -0.01(-0.05%)
May 19, 2015 17.99 18.18 17.98 17.99 143,212 -0.06(-0.36%)
May 18, 2015 17.81 18.12 17.75 18.06 142,798 +0.18(+1.03%)
May 15, 2015 18.06 18.20 17.80 17.87 53,641 -0.27(-1.51%)
May 14, 2015 18.11 18.28 18.05 18.15 58,346 +0.04(+0.20%)
May 13, 2015 18.20 18.38 18.06 18.11 37,663 -0.12(-0.65%)
May 12, 2015 18.12 18.36 17.93 18.23 108,161 -0.05(-0.30%)
May 11, 2015 17.89 18.37 17.84 18.29 173,880 +0.44(+2.46%)
May 08, 2015 18.14 18.34 17.82 17.85 106,959 -0.31(-1.72%)
May 07, 2015 18.27 18.73 18.10 18.16 92,310 -0.16(-0.85%)
May 06, 2015 18.38 18.50 18.08 18.31 58,628 -0.04(-0.20%)
May 05, 2015 18.30 18.57 18.13 18.35 78,122 +0.05(+0.30%)
May 04, 2015 18.24 18.45 18.24 18.29 89,060 -0.02(-0.10%)
May 01, 2015 18.29 18.53 18.11 18.31 61,297 +0.08(+0.45%)
Apr 30, 2015 18.12 18.31 17.91 18.23 142,427 +0.02(+0.10%)
Apr 29, 2015 18.25 18.31 18.10 18.21 109,403 -0.11(-0.60%)
Apr 28, 2015 18.18 18.32 18.00 18.32 129,663 +0.18(+1.01%)
Apr 27, 2015 18.09 18.20 17.93 18.14 67,579 +0.04(+0.20%)
Apr 24, 2015 18.10 18.32 17.90 18.10 115,006 -0.04(-0.20%)
Apr 23, 2015 18.02 18.24 17.92 18.14 73,945 +0.01(+0.05%)
Apr 22, 2015 18.25 18.32 17.77 18.13 120,206 -0.19(-1.05%)
Apr 21, 2015 18.48 18.56 18.12 18.32 34,974 -0.12(-0.65%)
Apr 20, 2015 18.26 18.60 18.21 18.44 68,045 +0.26(+1.41%)
Apr 17, 2015 18.36 18.55 17.96 18.18 72,378 -0.35(-1.88%)
Apr 16, 2015 18.78 18.78 18.35 18.53 50,487 -0.17(-0.93%)
Apr 15, 2015 18.92 18.92 18.62 18.71 56,473 -0.09(-0.49%)
Apr 14, 2015 18.75 18.85 18.56 18.80 47,651 +0.04(+0.20%)
Apr 13, 2015 18.81 18.92 18.72 18.76 45,315 -0.01(-0.05%)
Apr 10, 2015 18.78 18.85 18.74 18.77 45,521 -0.01(-0.05%)
Apr 09, 2015 18.73 18.82 18.54 18.78 43,958 +0.05(+0.24%)
Apr 08, 2015 18.71 18.91 18.65 18.73 39,220 -0.05(-0.24%)
Apr 07, 2015 18.92 18.92 18.66 18.78 59,081 -0.14(-0.73%)
Apr 06, 2015 18.78 19.00 18.76 18.92 45,771 +0.01(+0.05%)
Apr 02, 2015 18.96 18.91 18.91 18.91 58,835 -0.06(-0.34%)
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.