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 (%)
Sep 30, 2015 13.42 13.85 13.25 13.68 130,757 +0.37(+2.79%)
Sep 29, 2015 13.48 13.56 13.27 13.31 62,374 -0.14(-1.04%)
Sep 28, 2015 13.51 13.64 13.41 13.45 76,118 -0.05(-0.34%)
Sep 25, 2015 13.64 13.75 13.34 13.49 133,324 +0.03(+0.21%)
Sep 24, 2015 13.13 13.61 12.97 13.47 103,092 +0.26(+1.97%)
Sep 23, 2015 13.09 13.32 12.76 13.21 120,642 +0.23(+1.79%)
Sep 22, 2015 13.18 13.18 12.69 12.97 128,430 -0.28(-2.08%)
Sep 21, 2015 13.36 13.61 13.19 13.25 162,385 -0.01(-0.07%)
Sep 18, 2015 13.25 13.36 13.19 13.26 385,983 -0.23(-1.71%)
Sep 17, 2015 13.65 13.72 13.42 13.49 169,777 -0.08(-0.61%)
Sep 16, 2015 13.71 13.71 13.45 13.57 127,147 +0.02(+0.14%)
Sep 15, 2015 13.69 13.83 13.44 13.55 108,660 -0.11(-0.81%)
Sep 14, 2015 13.87 13.92 13.46 13.66 109,024 -0.08(-0.60%)
Sep 11, 2015 13.55 13.95 13.50 13.75 94,709 +0.19(+1.43%)
Sep 10, 2015 13.50 13.62 13.37 13.55 119,704 +0.03(+0.20%)
Sep 09, 2015 13.55 13.65 13.19 13.53 142,028 +0.08(+0.62%)
Sep 08, 2015 13.94 13.94 13.35 13.44 112,340 -0.10(-0.75%)
Sep 04, 2015 13.45 13.55 13.55 13.55 52,670 -0.06(-0.41%)
Sep 03, 2015 13.90 14.01 13.58 13.60 119,703 -0.28(-1.99%)
Sep 02, 2015 13.82 14.03 13.55 13.88 74,886 +0.28(+2.03%)
Sep 01, 2015 13.94 14.06 13.56 13.60 149,139 -0.58(-4.09%)
Aug 31, 2015 13.95 14.25 13.93 14.18 120,499 +0.30(+2.19%)
Aug 28, 2015 13.60 13.89 13.60 13.88 171,451 +0.20(+1.48%)
Aug 27, 2015 14.17 14.17 13.43 13.67 204,215 -0.43(-3.07%)
Aug 26, 2015 13.75 14.20 13.56 14.11 182,384 +0.59(+4.36%)
Aug 25, 2015 14.19 14.19 13.35 13.52 124,593 -0.21(-1.54%)
Aug 24, 2015 13.65 14.43 13.55 13.73 114,955 -0.49(-3.43%)
Aug 21, 2015 13.90 14.41 13.90 14.22 96,633 +0.06(+0.39%)
Aug 20, 2015 14.13 14.36 14.05 14.16 78,012 -0.01(-0.06%)
Aug 19, 2015 14.31 14.38 13.99 14.17 65,096 -0.14(-0.97%)
Aug 18, 2015 14.72 14.72 14.16 14.31 75,561 -0.41(-2.75%)
Aug 17, 2015 14.61 14.94 14.32 14.71 74,094 +0.11(+0.76%)
Aug 14, 2015 14.24 14.67 14.19 14.60 97,676 +0.27(+1.86%)
Aug 13, 2015 14.89 14.92 14.30 14.34 121,093 -0.51(-3.41%)
Aug 12, 2015 14.97 15.14 14.71 14.84 88,192 -0.24(-1.59%)
Aug 11, 2015 15.47 15.67 15.05 15.08 87,610 -0.57(-3.65%)
Aug 10, 2015 15.38 15.76 15.27 15.65 141,658 +0.31(+2.04%)
Aug 07, 2015 15.38 15.75 15.25 15.34 138,521 -0.04(-0.24%)
Aug 06, 2015 15.54 15.67 15.28 15.38 70,433 -0.09(-0.59%)
Aug 05, 2015 14.73 15.64 14.73 15.47 109,888 +0.81(+5.53%)
Aug 04, 2015 14.28 15.22 14.06 14.66 322,799 +0.92(+6.70%)
Aug 03, 2015 14.49 14.49 13.61 13.74 158,095 -0.68(-4.73%)
Jul 31, 2015 14.41 14.65 14.25 14.42 129,997 +0.00(+0.00%)
Jul 30, 2015 14.23 14.46 13.96 14.42 206,660 +0.16(+1.10%)
Jul 29, 2015 15.65 16.32 14.26 14.26 201,421 -1.95(-12.04%)
Jul 28, 2015 16.67 16.67 15.82 16.22 183,784 -0.35(-2.11%)
Jul 27, 2015 16.54 16.76 16.30 16.57 90,471 +0.11(+0.67%)
Jul 24, 2015 16.80 16.81 16.41 16.46 104,923 -0.31(-1.87%)
Jul 23, 2015 17.08 17.22 16.68 16.77 75,859 -0.21(-1.25%)
Jul 22, 2015 17.11 17.28 16.92 16.98 36,009 -0.13(-0.75%)
Jul 21, 2015 17.27 17.72 16.95 17.11 47,103 -0.15(-0.85%)
Jul 20, 2015 17.80 17.80 17.22 17.26 39,235 -0.49(-2.75%)
Jul 17, 2015 17.77 17.97 17.68 17.74 54,620 -0.02(-0.10%)
Jul 16, 2015 17.92 17.99 17.65 17.76 68,421 -0.01(-0.05%)
Jul 15, 2015 18.02 18.02 17.51 17.77 107,507 -0.18(-1.03%)
Jul 14, 2015 18.21 18.22 17.84 17.96 69,761 -0.20(-1.12%)
Jul 13, 2015 18.31 18.45 18.14 18.16 61,655 -0.10(-0.55%)
Jul 10, 2015 18.03 19.58 17.90 18.26 57,795 +0.44(+2.48%)
Jul 09, 2015 18.48 18.48 17.74 17.82 70,896 -0.49(-2.67%)
Jul 08, 2015 18.46 18.67 18.00 18.31 370,199 -0.27(-1.44%)
Jul 07, 2015 18.72 18.72 18.28 18.57 54,969 -0.09(-0.49%)
Jul 06, 2015 18.84 19.21 18.52 18.67 89,852 -0.10(-0.54%)
Jul 02, 2015 18.83 18.77 18.77 18.77 39,421 -0.02(-0.10%)
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.