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, 2016 12.63 12.82 11.87 11.88 315,177 -0.67(-5.35%)
May 27, 2016 12.05 12.55 12.55 12.55 58,421 +0.47(+3.92%)
May 26, 2016 12.24 12.58 12.05 12.08 56,548 -0.11(-0.93%)
May 25, 2016 12.01 12.58 12.01 12.19 126,135 +0.18(+1.50%)
May 24, 2016 11.61 12.12 11.56 12.01 171,749 +0.42(+3.59%)
May 23, 2016 11.79 12.20 11.52 11.60 125,005 -0.33(-2.78%)
May 20, 2016 11.28 11.96 11.28 11.93 112,976 +0.72(+6.42%)
May 19, 2016 11.60 11.83 11.18 11.21 131,075 -0.58(-4.90%)
May 18, 2016 11.39 11.98 11.39 11.78 86,222 +0.21(+1.80%)
May 17, 2016 11.41 12.04 11.38 11.58 165,919 +0.05(+0.41%)
May 16, 2016 11.41 11.76 11.41 11.53 84,320 +0.18(+1.58%)
May 13, 2016 11.43 11.55 11.28 11.35 124,390 -0.10(-0.91%)
May 12, 2016 11.73 12.56 11.32 11.45 195,421 -0.45(-3.82%)
May 11, 2016 12.43 13.21 11.88 11.91 109,436 -1.45(-10.84%)
May 10, 2016 13.20 13.44 12.96 13.36 121,116 +0.14(+1.07%)
May 09, 2016 13.48 13.73 13.20 13.21 91,843 -0.18(-1.34%)
May 06, 2016 13.20 13.47 13.03 13.39 98,954 +0.20(+1.51%)
May 05, 2016 13.85 14.26 13.15 13.20 78,113 -0.59(-4.26%)
May 04, 2016 13.33 13.95 13.14 13.78 119,646 +0.37(+2.75%)
May 03, 2016 13.69 13.69 13.13 13.41 88,137 -0.43(-3.08%)
May 02, 2016 13.80 14.03 13.67 13.84 72,018 +0.00(+0.00%)
Apr 29, 2016 13.94 14.14 13.57 13.84 56,743 -0.21(-1.48%)
Apr 28, 2016 14.15 14.43 13.94 14.05 51,475 -0.25(-1.72%)
Apr 27, 2016 14.10 14.33 13.89 14.29 73,207 +0.22(+1.55%)
Apr 26, 2016 13.50 14.17 13.31 14.08 66,054 +0.61(+4.50%)
Apr 25, 2016 13.65 13.91 13.24 13.47 95,639 -0.19(-1.39%)
Apr 22, 2016 13.28 13.81 13.28 13.66 77,924 +0.44(+3.37%)
Apr 21, 2016 13.73 13.79 13.20 13.21 91,871 -0.45(-3.32%)
Apr 20, 2016 13.25 13.80 13.04 13.67 83,944 +0.48(+3.66%)
Apr 19, 2016 13.01 13.26 13.01 13.19 54,452 +0.22(+1.68%)
Apr 18, 2016 13.16 13.20 12.83 12.97 77,629 +0.00(+0.00%)
Apr 15, 2016 12.98 13.10 12.78 12.97 66,265 -0.09(-0.72%)
Apr 14, 2016 13.09 13.28 12.83 13.06 93,935 +0.02(+0.15%)
Apr 13, 2016 12.55 13.27 12.55 13.04 80,011 +0.53(+4.24%)
Apr 12, 2016 12.75 12.82 12.48 12.51 67,442 -0.17(-1.34%)
Apr 11, 2016 12.61 13.07 12.43 12.68 87,211 +0.09(+0.75%)
Apr 08, 2016 12.63 12.83 12.36 12.59 102,570 +0.09(+0.76%)
Apr 07, 2016 13.01 13.20 12.41 12.49 104,263 -0.72(-5.44%)
Apr 06, 2016 12.67 13.32 12.59 13.21 126,443 +0.47(+3.71%)
Apr 05, 2016 12.59 12.92 12.07 12.74 107,647 +0.02(+0.15%)
Apr 04, 2016 12.78 13.13 12.60 12.72 106,602 -0.14(-1.10%)
Apr 01, 2016 12.67 13.15 12.38 12.86 140,463 +0.11(+0.89%)
Mar 31, 2016 13.30 13.55 12.74 12.75 236,778 -0.55(-4.13%)
Mar 30, 2016 13.61 13.74 13.15 13.30 149,024 -0.28(-2.09%)
Mar 29, 2016 12.85 13.66 12.85 13.58 124,157 +0.69(+5.36%)
Mar 28, 2016 13.13 13.13 12.65 12.89 86,138 -0.15(-1.15%)
Mar 24, 2016 12.74 13.04 13.04 13.04 111,396 +0.16(+1.24%)
Mar 23, 2016 13.77 14.01 12.85 12.88 205,269 -0.99(-7.11%)
Mar 22, 2016 13.65 14.04 13.47 13.87 183,694 +0.06(+0.41%)
Mar 21, 2016 13.43 14.03 13.37 13.81 177,626 +0.24(+1.80%)
Mar 18, 2016 13.08 13.65 12.72 13.57 303,228 +0.59(+4.56%)
Mar 17, 2016 12.24 13.15 12.24 12.98 136,272 +0.66(+5.34%)
Mar 16, 2016 12.29 12.56 12.21 12.32 117,553 +0.03(+0.23%)
Mar 15, 2016 12.46 12.80 12.21 12.29 136,623 -0.23(-1.80%)
Mar 14, 2016 12.93 13.01 12.43 12.52 120,964 -0.50(-3.82%)
Mar 11, 2016 12.53 13.14 12.35 13.01 129,705 +0.68(+5.48%)
Mar 10, 2016 12.90 13.04 12.20 12.34 258,825 -0.48(-3.74%)
Mar 09, 2016 12.48 13.06 12.48 12.82 180,458 +0.36(+2.86%)
Mar 08, 2016 12.74 12.92 12.44 12.46 209,567 -0.43(-3.35%)
Mar 07, 2016 12.64 13.25 12.38 12.89 188,828 +0.27(+2.16%)
Mar 04, 2016 12.48 13.09 12.36 12.62 124,106 +0.22(+1.74%)
Mar 03, 2016 12.70 12.96 12.37 12.40 190,502 -0.29(-2.29%)
Mar 02, 2016 12.35 13.03 12.21 12.70 260,923 +0.38(+3.05%)
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.