$14.17 +0.01 (%) Blrk En Cap Inc Shs - NYSE

Jan. 29, 2015 | 10:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CII historical data

Date Open High Low Close Volume
1/28/201514.3214.3514.1414.16114,418
1/27/201514.3114.3514.2014.29142,018
1/26/201514.4814.4814.3914.41140,224
1/23/201514.4514.5014.4314.48103,006
1/22/201514.3214.4614.2214.45185,404
1/21/201514.1114.2214.0814.20141,033
1/20/201514.1214.1614.0514.13157,835
1/16/201513.9814.1313.9814.10205,553
1/15/201514.0514.0513.9113.96152,444
1/14/201513.8814.0013.8513.99155,735
1/13/201514.1214.2413.9414.05155,463
1/12/201514.2414.2914.1214.17142,196
1/9/201514.3014.3214.2514.27137,039
1/8/201514.0914.3214.0914.30227,060
1/7/201513.9914.0813.9714.03161,674
1/6/201513.9414.1013.8313.91209,306
1/5/201514.1014.1613.8913.98234,335
1/2/201514.0914.2914.0914.19141,950
12/31/201414.3314.4613.9713.97763,877
12/30/201414.3814.4514.3414.34291,758
12/29/201414.7014.7314.4514.45216,342
12/26/201414.8114.8514.7014.72106,206
12/24/201414.7814.8414.7814.8144,191
12/23/201414.8114.8614.7014.7999,435
12/22/201414.6314.7714.5914.77105,688
12/19/201414.5614.6614.5214.63112,466
12/18/201414.4014.6114.3814.5990,854
12/17/201414.1214.3714.1214.34115,704
12/16/201414.1514.3414.0914.11175,736
12/15/201414.4714.4914.2014.2099,500
12/12/201414.6414.6814.4014.45159,697
12/11/201414.5614.7214.5614.63100,097
12/10/201414.7014.7314.5314.55114,090
12/9/201414.7814.8214.6814.76115,503
12/8/201414.8414.9714.8114.97118,742
12/5/201414.9214.9514.8914.9297,441
12/4/201414.9514.9914.9014.9467,955
12/3/201414.9115.0014.9114.9682,988
12/2/201414.9614.9914.9014.93139,824
12/1/201414.9915.0314.9014.9679,860
11/28/201415.0215.0814.9315.0855,952
11/26/201414.9715.0714.9715.0785,943
11/25/201414.9315.0114.9214.9993,701
11/24/201414.9014.9514.9014.9180,933
11/21/201414.9814.9914.9014.91132,724
11/20/201414.6914.8414.6814.8477,348
11/19/201414.6914.7614.6814.7664,836
11/18/201414.6614.7314.6614.7395,169
11/17/201414.6714.7214.6614.6892,016
11/14/201414.6614.7314.6614.7354,379
11/13/201414.7514.8014.6814.6975,136
11/12/201414.7614.8014.7214.7594,178
11/11/201414.7514.8714.6814.87119,273
11/10/201414.8414.8714.7414.76130,032
11/7/201414.9214.9714.8214.87132,217
11/6/201414.9315.0014.8714.95133,389
11/5/201414.9915.0314.8414.97124,091
11/4/201414.9415.0114.8814.95108,052
11/3/201414.8615.0514.8614.99106,063
10/31/201415.0215.0214.8414.89123,347
10/30/201414.5814.7614.5814.7670,652
10/29/201414.7214.7514.5814.65111,588
10/28/201414.5314.6614.5214.66111,048
10/27/201414.5014.5014.4014.4895,803
10/24/201414.4714.5314.4214.5352,070
10/23/201414.4014.4914.3614.4498,033
10/22/201414.2414.3714.2414.2698,069
10/21/201413.9414.2413.8514.24156,428
10/20/201413.8313.8513.7813.81144,915
10/17/201413.7013.9513.6313.87190,028
10/16/201413.1513.6613.1513.54449,810
10/15/201413.6513.6513.1613.40332,617
10/14/201413.9013.9113.6713.67255,195
10/13/201414.2814.3313.8513.85181,784
10/10/201414.6614.8214.2714.35160,228
10/9/201415.0615.0614.8214.90141,302
10/8/201414.9015.0414.7815.0496,521
10/7/201414.9314.9514.8314.8992,351
10/6/201414.9214.9814.8614.98149,683
10/3/201414.5714.8014.5614.78136,509
10/2/201414.8014.8114.4514.54246,638
10/1/201414.8914.8914.7514.79204,791
9/30/201415.0515.0614.8514.85323,588
9/29/201414.9815.0614.9315.0591,593
9/26/201414.9215.0514.9015.05101,885
9/25/201415.0415.0514.9114.92121,162
9/24/201415.0115.0915.0115.03159,364
9/23/201415.0615.0815.0015.02166,908
9/22/201415.2415.2415.0415.07114,412
9/19/201415.2915.3015.2315.2776,752
9/18/201415.2115.2815.1815.26121,557
9/17/201415.1515.2115.1415.1897,204
9/16/201415.0115.1515.0115.15116,203
9/15/201415.1015.1015.0015.03172,066
9/12/201415.1015.1015.0315.0684,146
9/11/201415.1015.1315.0715.09113,220
9/10/201415.3615.3615.2115.27131,947
9/9/201415.4715.4715.2015.24194,926
9/8/201415.4715.4915.4015.46212,789
9/5/201415.4315.4715.3515.47162,918
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center