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 (%)
May 31, 2013 24.25 24.38 23.84 23.90 80,247 -0.52(-2.11%)
May 30, 2013 24.40 24.56 24.29 24.41 53,431 +0.18(+0.73%)
May 29, 2013 24.18 24.56 24.07 24.24 82,633 -0.12(-0.51%)
May 28, 2013 23.69 24.55 23.40 24.36 96,008 +1.15(+4.97%)
May 24, 2013 22.68 23.43 22.68 23.21 0 +0.20(+0.89%)
May 23, 2013 21.70 23.21 21.70 23.00 0 +0.90(+4.06%)
May 22, 2013 23.62 23.75 21.86 22.10 0 -1.52(-6.43%)
May 21, 2013 23.59 23.69 23.41 23.62 0 -0.04(-0.15%)
May 20, 2013 23.08 23.93 23.05 23.66 0 +0.32(+1.37%)
May 17, 2013 23.13 23.61 22.96 23.34 0 +0.28(+1.19%)
May 16, 2013 23.14 23.53 22.82 23.06 51,867 -0.09(-0.38%)
May 15, 2013 23.22 23.48 22.97 23.15 0 +0.30(+1.32%)
May 13, 2013 22.12 23.33 22.00 22.85 0 +0.97(+4.42%)
May 10, 2013 18.82 22.10 18.82 21.88 0 +3.37(+18.23%)
May 09, 2013 18.69 18.98 18.45 18.51 0 -0.17(-0.90%)
May 08, 2013 18.74 18.74 18.38 18.68 0 -0.07(-0.38%)
May 07, 2013 19.00 19.00 18.61 18.75 0 -0.25(-1.31%)
May 06, 2013 19.00 19.11 18.92 19.00 0 -0.05(-0.28%)
May 03, 2013 19.30 19.70 19.02 19.05 0 +0.08(+0.42%)
May 02, 2013 17.98 19.09 17.94 18.97 0 +1.15(+6.43%)
May 01, 2013 19.26 19.26 17.81 17.82 79,872 -1.47(-7.60%)
Apr 30, 2013 19.47 19.67 19.28 19.29 0 -0.12(-0.64%)
Apr 29, 2013 19.19 19.59 18.69 19.41 25,143 +0.36(+1.91%)
Apr 26, 2013 19.58 19.58 19.04 19.05 59,506 -0.56(-2.85%)
Apr 25, 2013 19.39 19.93 19.39 19.61 0 +0.35(+1.80%)
Apr 24, 2013 19.01 19.42 18.99 19.26 40,772 +0.28(+1.50%)
Apr 23, 2013 18.62 18.99 18.38 18.98 40,359 +0.57(+3.09%)
Apr 22, 2013 17.96 18.48 17.68 18.41 51,519 +0.56(+3.13%)
Apr 19, 2013 18.07 18.07 17.41 17.85 70,430 -0.18(-0.99%)
Apr 18, 2013 17.96 18.32 17.90 18.03 59,399 +0.04(+0.25%)
Apr 17, 2013 18.11 18.25 17.90 17.98 92,351 -0.27(-1.46%)
Apr 16, 2013 18.02 18.42 18.00 18.25 65,687 +0.34(+1.88%)
Apr 15, 2013 19.08 19.08 17.55 17.91 75,991 -1.25(-6.53%)
Apr 12, 2013 19.03 19.34 18.89 19.16 43,551 +0.13(+0.70%)
Apr 11, 2013 19.50 19.50 18.87 19.03 30,620 -0.44(-2.24%)
Apr 10, 2013 19.34 19.71 19.02 19.47 56,920 +0.27(+1.39%)
Apr 09, 2013 19.96 19.96 19.15 19.20 32,837 -0.67(-3.35%)
Apr 08, 2013 19.76 19.89 19.55 19.87 50,944 +0.18(+0.90%)
Apr 05, 2013 18.98 19.76 18.98 19.69 86,928 +0.34(+1.74%)
Apr 04, 2013 19.34 19.46 19.19 19.35 38,405 +0.12(+0.60%)
Apr 03, 2013 19.73 19.83 19.24 19.24 46,297 -0.40(-2.04%)
Apr 02, 2013 19.86 19.90 19.54 19.64 66,645 -0.07(-0.36%)
Apr 01, 2013 19.38 19.80 19.18 19.71 79,338 +0.34(+1.74%)
Mar 28, 2013 19.86 19.92 19.21 19.37 81,619 -0.59(-2.98%)
Mar 27, 2013 20.39 20.45 19.92 19.96 45,080 -0.66(-3.19%)
Mar 26, 2013 20.95 20.95 20.43 20.62 25,280 -0.26(-1.23%)
Mar 25, 2013 20.78 20.95 20.58 20.88 25,121 +0.12(+0.55%)
Mar 22, 2013 20.75 20.83 20.54 20.76 36,605 +0.12(+0.60%)
Mar 21, 2013 21.37 21.37 20.25 20.64 43,013 -0.97(-4.50%)
Mar 20, 2013 21.60 21.63 21.38 21.61 16,004 +0.06(+0.29%)
Mar 19, 2013 21.63 21.68 21.16 21.55 21,680 -0.09(-0.41%)
Mar 18, 2013 21.29 21.75 21.10 21.64 22,886 +0.01(+0.04%)
Mar 15, 2013 21.36 21.75 21.36 21.63 170,067 +0.32(+1.49%)
Mar 14, 2013 20.87 21.36 20.65 21.31 28,005 +0.55(+2.64%)
Mar 13, 2013 20.62 20.88 20.49 20.76 26,764 +0.00(+0.00%)
Mar 12, 2013 20.70 21.29 20.66 20.76 21,419 -0.04(-0.21%)
Mar 11, 2013 20.84 21.02 20.61 20.81 50,656 -0.17(-0.80%)
Mar 08, 2013 21.03 21.22 20.83 20.98 26,242 +0.19(+0.94%)
Mar 07, 2013 20.82 20.97 20.52 20.78 21,631 -0.10(-0.47%)
Mar 06, 2013 20.91 20.98 20.66 20.88 22,891 +0.11(+0.51%)
Mar 05, 2013 20.74 21.01 20.60 20.77 42,372 -0.01(-0.04%)
Mar 04, 2013 21.14 21.14 20.44 20.78 27,272 -0.49(-2.29%)
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.