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, 2014 21.20 21.49 21.04 21.17 97,603 -0.06(-0.30%)
Sep 29, 2014 21.33 21.93 21.12 21.24 82,433 -0.47(-2.17%)
Sep 26, 2014 21.16 21.78 21.07 21.71 54,090 +0.64(+3.06%)
Sep 25, 2014 21.44 21.80 20.81 21.06 78,146 -0.43(-1.99%)
Sep 24, 2014 21.25 21.74 21.16 21.49 100,942 +0.28(+1.33%)
Sep 23, 2014 21.11 21.39 21.11 21.21 78,581 +0.11(+0.51%)
Sep 22, 2014 21.05 21.31 20.91 21.10 77,268 -0.15(-0.72%)
Sep 19, 2014 21.40 21.48 20.91 21.26 129,526 -0.03(-0.13%)
Sep 18, 2014 21.28 21.54 21.16 21.28 45,526 +0.13(+0.60%)
Sep 17, 2014 21.07 21.43 21.01 21.16 59,876 +0.03(+0.13%)
Sep 16, 2014 21.03 21.16 20.76 21.13 75,397 +0.05(+0.21%)
Sep 15, 2014 21.65 21.65 20.74 21.08 94,480 -0.66(-3.04%)
Sep 12, 2014 22.09 22.09 21.57 21.74 71,335 -0.37(-1.68%)
Sep 11, 2014 21.28 22.17 21.28 22.11 71,228 +0.66(+3.08%)
Sep 10, 2014 21.34 21.52 21.11 21.45 34,860 +0.23(+1.07%)
Sep 09, 2014 21.18 21.52 20.95 21.23 54,428 +0.05(+0.26%)
Sep 08, 2014 21.09 21.44 20.57 21.17 48,513 +0.00(+0.00%)
Sep 05, 2014 21.11 21.27 20.80 21.17 27,165 -0.03(-0.13%)
Sep 04, 2014 21.34 21.83 21.03 21.20 56,400 -0.04(-0.17%)
Sep 03, 2014 21.35 21.40 21.05 21.24 54,479 +0.00(+0.00%)
Sep 02, 2014 21.52 21.64 21.15 21.24 62,222 -0.14(-0.68%)
Aug 29, 2014 21.03 21.38 21.38 21.38 49,663 +0.41(+1.94%)
Aug 28, 2014 20.72 21.20 20.68 20.97 47,077 +0.03(+0.13%)
Aug 27, 2014 21.12 21.16 20.74 20.95 49,020 -0.06(-0.30%)
Aug 26, 2014 20.23 21.21 20.23 21.01 93,597 +0.79(+3.89%)
Aug 25, 2014 20.21 20.60 19.95 20.22 82,615 +0.22(+1.08%)
Aug 22, 2014 19.92 20.37 19.92 20.01 90,425 -0.02(-0.09%)
Aug 21, 2014 19.41 20.05 19.27 20.03 88,772 +0.53(+2.74%)
Aug 20, 2014 19.72 19.72 19.30 19.49 61,419 -0.42(-2.13%)
Aug 19, 2014 19.22 20.12 18.93 19.92 148,184 +0.80(+4.16%)
Aug 18, 2014 19.28 19.32 18.89 19.12 182,704 +0.17(+0.91%)
Aug 15, 2014 19.77 19.77 18.80 18.95 88,018 -0.56(-2.87%)
Aug 14, 2014 19.74 19.79 19.22 19.51 35,094 -0.24(-1.24%)
Aug 13, 2014 19.28 19.89 19.28 19.75 58,704 +0.64(+3.36%)
Aug 12, 2014 19.45 19.66 18.99 19.11 42,632 -0.47(-2.40%)
Aug 11, 2014 19.50 19.80 19.18 19.58 49,505 +0.30(+1.55%)
Aug 08, 2014 18.73 19.40 18.54 19.28 53,065 +0.53(+2.84%)
Aug 07, 2014 18.85 19.03 18.41 18.75 51,677 -0.05(-0.24%)
Aug 06, 2014 18.72 19.21 18.63 18.80 58,507 -0.16(-0.86%)
Aug 05, 2014 18.41 19.04 18.13 18.96 45,279 +0.47(+2.54%)
Aug 04, 2014 18.38 18.57 18.29 18.49 84,624 +0.14(+0.74%)
Aug 01, 2014 18.73 18.93 18.32 18.35 83,900 -0.36(-1.93%)
Jul 31, 2014 19.21 19.30 18.65 18.71 121,981 -0.84(-4.30%)
Jul 30, 2014 19.38 19.80 18.30 19.56 109,068 -0.80(-3.91%)
Jul 29, 2014 19.76 20.56 19.76 20.35 64,235 +0.56(+2.83%)
Jul 28, 2014 20.22 20.22 19.48 19.79 43,439 -0.46(-2.28%)
Jul 25, 2014 19.92 20.43 19.81 20.25 47,452 +0.04(+0.18%)
Jul 24, 2014 20.10 20.55 19.99 20.22 80,105 +0.13(+0.63%)
Jul 23, 2014 20.52 20.95 20.04 20.09 38,848 -0.42(-2.07%)
Jul 22, 2014 19.91 20.63 19.87 20.51 73,827 +0.71(+3.61%)
Jul 21, 2014 19.71 19.87 19.40 19.80 41,895 -0.15(-0.77%)
Jul 18, 2014 19.39 20.21 19.39 19.95 69,738 +0.50(+2.56%)
Jul 17, 2014 19.77 19.89 19.35 19.46 60,842 -0.57(-2.84%)
Jul 16, 2014 19.68 20.47 19.41 20.03 102,717 +0.54(+2.78%)
Jul 15, 2014 19.78 19.78 19.14 19.48 49,229 -0.24(-1.24%)
Jul 14, 2014 19.74 20.06 19.63 19.73 57,615 +0.15(+0.79%)
Jul 11, 2014 19.62 19.69 19.33 19.57 73,515 -0.09(-0.46%)
Jul 10, 2014 19.54 20.30 19.53 19.66 72,994 -0.33(-1.67%)
Jul 09, 2014 19.75 20.41 19.57 20.00 121,237 +0.42(+2.17%)
Jul 08, 2014 20.35 20.50 19.37 19.57 489,176 -0.79(-3.86%)
Jul 07, 2014 21.13 21.13 20.25 20.36 83,176 -0.80(-3.76%)
Jul 03, 2014 21.76 21.16 21.16 21.16 77,536 -0.80(-3.66%)
Jul 02, 2014 21.66 22.12 21.20 21.96 137,640 +0.32(+1.46%)
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.