Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Black Box Cp (NQ: BBOX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	24.78	27.14	24.66	26.15	242,998	+1.03(+4.11%)
Oct 30, 2008	26.66	26.66	24.51	25.12	260,375	-0.91(-3.50%)
Oct 29, 2008	25.63	26.87	23.71	26.03	629,355	+4.89(+23.15%)
Oct 28, 2008	20.06	21.23	19.80	21.14	177,024	+1.61(+8.23%)
Oct 27, 2008	20.55	21.34	19.43	19.53	162,244	-1.21(-5.85%)
Oct 24, 2008	19.65	21.24	16.99	20.74	253,309	+0.59(+2.94%)
Oct 23, 2008	23.68	24.07	20.12	20.15	332,043	-3.45(-14.61%)
Oct 22, 2008	23.66	24.27	23.19	23.60	186,912	-0.64(-2.66%)
Oct 21, 2008	24.54	25.27	23.99	24.24	129,617	-0.76(-3.03%)
Oct 20, 2008	23.99	25.03	23.54	25.00	87,968	+1.35(+5.71%)
Oct 17, 2008	23.30	25.79	22.58	23.65	223,794	-0.59(-2.45%)
Oct 16, 2008	23.00	24.33	22.19	24.24	223,422	+1.39(+6.10%)
Oct 15, 2008	24.58	25.22	22.84	22.85	161,065	-1.92(-7.74%)
Oct 14, 2008	25.41	25.93	24.58	24.77	293,125	+0.07(+0.28%)
Oct 13, 2008	23.90	24.71	23.19	24.70	215,852	+1.56(+6.73%)
Oct 10, 2008	21.39	23.38	20.47	23.14	331,351	+0.79(+3.54%)
Oct 09, 2008	23.70	24.69	22.27	22.35	265,127	-1.50(-6.27%)
Oct 08, 2008	24.57	25.93	23.80	23.85	477,972	-1.43(-5.65%)
Oct 07, 2008	26.07	27.48	25.19	25.28	162,991	-1.54(-5.74%)
Oct 06, 2008	27.24	28.51	26.02	26.82	253,977	-1.08(-3.88%)
Oct 03, 2008	29.35	29.81	27.82	27.90	162,446	-1.02(-3.54%)
Oct 02, 2008	30.45	30.53	28.88	28.92	130,433	-1.61(-5.27%)
Oct 01, 2008	29.27	30.53	29.08	30.53	152,008	+0.83(+2.81%)
Sep 30, 2008	30.07	30.47	29.29	29.70	168,960	-0.01(-0.03%)
Sep 29, 2008	30.64	31.27	24.03	29.70	221,786	-1.46(-4.69%)
Sep 26, 2008	30.42	31.21	29.71	31.17	142,221	+0.49(+1.60%)
Sep 25, 2008	30.93	31.05	30.59	30.68	155,404	-0.14(-0.45%)
Sep 24, 2008	31.41	31.81	30.54	30.81	153,704	-0.58(-1.86%)
Sep 23, 2008	31.39	32.44	31.06	31.40	202,170	+0.08(+0.25%)
Sep 22, 2008	33.91	33.91	31.31	31.32	146,494	-2.67(-7.87%)
Sep 19, 2008	33.19	34.00	31.59	34.00	439,703	+1.73(+5.36%)
Sep 18, 2008	30.92	32.80	30.23	32.27	326,307	+2.13(+7.08%)
Sep 17, 2008	31.67	31.74	30.13	30.13	133,487	-1.93(-6.01%)
Sep 16, 2008	30.43	32.10	29.70	32.06	174,589	+1.74(+5.73%)
Sep 15, 2008	31.24	31.98	30.27	30.32	112,626	-1.49(-4.68%)
Sep 12, 2008	31.50	31.82	31.24	31.81	193,885	+0.10(+0.33%)
Sep 11, 2008	31.07	31.73	30.91	31.71	197,078	+0.32(+1.01%)
Sep 10, 2008	31.25	31.66	30.71	31.39	170,446	+0.59(+1.93%)
Sep 09, 2008	31.36	32.24	30.68	30.80	153,360	-0.59(-1.89%)
Sep 08, 2008	31.24	31.51	30.69	31.39	157,101	+1.16(+3.84%)
Sep 05, 2008	30.49	30.49	29.73	30.23	145,418	-0.39(-1.26%)
Sep 04, 2008	30.97	31.02	30.31	30.62	173,927	-0.64(-2.04%)
Sep 03, 2008	31.27	32.13	31.05	31.25	246,334	-0.14(-0.44%)
Sep 02, 2008	31.48	32.19	30.66	31.39	189,857	+0.57(+1.84%)
Aug 29, 2008	30.94	30.94	30.38	30.82	140,518	-0.01(-0.03%)
Aug 28, 2008	30.12	30.88	30.07	30.83	131,787	+0.84(+2.81%)
Aug 27, 2008	29.03	30.09	29.03	29.99	113,475	+0.93(+3.20%)
Aug 26, 2008	28.86	29.45	28.86	29.06	92,295	+0.16(+0.57%)
Aug 25, 2008	29.08	29.40	28.84	28.90	151,572	-0.25(-0.86%)
Aug 22, 2008	28.87	29.36	28.71	29.15	191,657	+0.45(+1.56%)
Aug 21, 2008	28.70	28.90	28.60	28.70	106,046	-0.27(-0.92%)
Aug 20, 2008	28.94	29.37	28.37	28.97	124,361	+0.28(+0.96%)
Aug 19, 2008	30.05	30.05	28.60	28.69	146,797	-0.73(-2.48%)
Aug 18, 2008	30.10	30.34	29.26	29.42	134,548	-0.63(-2.09%)
Aug 15, 2008	30.48	30.50	29.53	30.05	209,287	+0.00(+0.00%)
Aug 14, 2008	29.52	30.05	29.45	30.05	169,219	+0.30(+1.01%)
Aug 13, 2008	29.39	29.86	28.98	29.75	169,323	+0.28(+0.93%)
Aug 12, 2008	28.82	29.62	28.43	29.47	141,155	+0.64(+2.21%)
Aug 11, 2008	27.68	29.12	27.48	28.84	114,686	+1.06(+3.81%)
Aug 08, 2008	26.59	27.78	26.19	27.78	140,305	+1.28(+4.84%)
Aug 07, 2008	26.63	27.01	26.19	26.50	179,175	-0.28(-1.06%)
Aug 06, 2008	26.29	26.87	25.98	26.78	115,283	+0.38(+1.43%)
Aug 05, 2008	25.65	26.55	25.07	26.40	108,856	+0.98(+3.86%)
Aug 04, 2008	25.95	26.02	25.03	25.42	97,388	-0.48(-1.86%)

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.