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 (%)
Aug 30, 2002 29.95 30.51 29.51 29.85 192,556 +0.04(+0.14%)
Aug 29, 2002 29.30 30.10 28.82 29.81 573,015 +0.48(+1.64%)
Aug 28, 2002 30.62 30.62 29.28 29.33 425,097 -1.45(-4.72%)
Aug 27, 2002 32.08 32.08 30.63 30.78 443,482 -1.15(-3.61%)
Aug 26, 2002 32.10 32.16 31.39 31.93 257,787 +0.11(+0.35%)
Aug 23, 2002 32.73 32.79 31.79 31.82 356,622 -1.03(-3.15%)
Aug 22, 2002 32.65 33.44 32.13 32.85 304,957 +0.69(+2.14%)
Aug 21, 2002 32.38 32.68 31.32 32.16 288,354 -0.04(-0.13%)
Aug 20, 2002 32.92 32.93 32.04 32.21 402,247 +0.68(+2.15%)
Aug 16, 2002 30.61 32.49 30.55 31.53 307,915 +0.91(+2.98%)
Aug 15, 2002 30.49 31.82 30.49 30.62 247,205 +0.33(+1.08%)
Aug 14, 2002 28.66 30.35 28.16 30.29 390,924 +1.57(+5.45%)
Aug 13, 2002 29.58 30.46 28.72 28.72 256,251 -1.01(-3.41%)
Aug 12, 2002 29.98 30.10 29.45 29.74 257,438 +0.33(+1.11%)
Aug 07, 2002 29.45 30.51 29.11 29.41 410,226 +0.21(+0.71%)
Aug 06, 2002 27.99 30.13 27.81 29.21 763,341 +1.44(+5.17%)
Aug 05, 2002 28.47 28.74 27.60 27.77 509,768 -0.78(-2.74%)
Aug 02, 2002 29.16 29.66 28.48 28.55 274,065 -0.86(-2.92%)
Aug 01, 2002 29.08 29.89 29.08 29.41 494,004 +0.37(+1.27%)
Jul 31, 2002 29.46 29.50 28.24 29.04 1,099,874 -0.88(-2.93%)
Jul 30, 2002 31.39 31.39 29.27 29.92 1,913,810 -1.89(-5.95%)
Jul 29, 2002 31.99 32.47 31.28 31.81 886,051 +0.02(+0.05%)
Jul 26, 2002 32.98 33.41 31.61 31.79 649,670 -1.19(-3.60%)
Jul 25, 2002 34.06 34.51 32.97 32.98 467,435 -1.00(-2.94%)
Jul 24, 2002 31.98 34.83 31.26 33.98 765,454 +1.91(+5.95%)
Jul 23, 2002 33.93 34.43 31.99 32.07 473,714 -1.66(-4.92%)
Jul 22, 2002 34.22 34.93 32.90 33.73 443,714 -0.48(-1.41%)
Jul 19, 2002 35.72 35.81 34.21 34.21 498,597 -1.96(-5.42%)
Jul 17, 2002 37.13 37.28 35.99 36.17 494,062 +2.58(+7.68%)
Jul 12, 2002 33.36 34.87 33.14 33.59 468,365 +0.46(+1.38%)
Jul 11, 2002 32.43 33.33 32.00 33.14 652,897 +0.50(+1.53%)
Jul 10, 2002 34.19 34.83 32.44 32.64 454,761 -1.21(-3.58%)
Jul 09, 2002 34.42 35.06 33.84 33.85 541,387 -0.57(-1.65%)
Jul 08, 2002 33.98 34.42 33.98 34.42 513,364 +0.33(+0.96%)
Jul 05, 2002 33.06 34.23 32.86 34.09 243,252 +1.30(+3.96%)
Jul 04, 2002 32.86 33.38 32.16 32.79 718,710 +0.00(+0.00%)
Jul 03, 2002 32.86 33.38 32.16 32.79 718,710 -0.07(-0.21%)
Jul 02, 2002 34.19 34.19 32.86 32.86 306,507 -1.32(-3.87%)
Jul 01, 2002 35.01 35.09 34.08 34.19 403,831 -0.84(-2.41%)
Jun 28, 2002 35.47 36.76 34.96 35.03 596,503 -0.12(-0.34%)
Jun 27, 2002 34.19 35.82 33.78 35.15 846,616 +0.99(+2.90%)
Jun 26, 2002 33.17 34.36 31.45 34.16 780,221 -0.01(-0.03%)
Jun 25, 2002 35.13 35.52 34.17 34.17 506,504 -1.45(-4.08%)
Jun 21, 2002 38.02 38.17 32.90 35.62 4,249,359 -3.30(-8.48%)
Jun 20, 2002 40.76 41.07 38.92 38.92 359,762 -1.37(-3.39%)
Jun 19, 2002 41.33 41.48 40.25 40.29 484,760 -1.23(-2.96%)
Jun 18, 2002 42.22 42.62 41.47 41.52 184,648 -0.45(-1.07%)
Jun 17, 2002 40.40 42.14 40.39 41.97 218,136 +1.57(+3.87%)
Jun 14, 2002 39.96 40.88 39.05 40.40 299,995 +0.02(+0.04%)
Jun 12, 2002 40.54 41.08 39.51 40.39 430,575 -0.22(-0.55%)
Jun 11, 2002 41.71 42.06 40.44 40.61 561,155 -1.76(-4.16%)
Jun 10, 2002 42.00 42.84 41.95 42.37 220,462 +0.40(+0.94%)
Jun 07, 2002 41.54 42.79 40.76 41.98 229,531 +0.40(+0.95%)
Jun 06, 2002 42.48 42.67 41.58 41.58 278,251 -0.85(-2.01%)
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.