$13.57 +0.05 (%) Blrk En Cap Inc Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CII historical data

Date Open High Low Close Volume
5/27/201613.4813.6613.4613.57200,070
5/26/201613.5013.5413.4513.5285,778
5/25/201613.4013.5013.4013.50114,220
5/24/201613.3013.4213.2513.38100,517
5/23/201613.1913.2913.1713.2499,757
5/20/201613.2113.2313.1013.18134,811
5/19/201613.1813.2413.1213.1472,481
5/18/201613.2213.3113.2113.23109,683
5/17/201613.2913.2913.1913.26125,792
5/16/201613.1513.3213.1313.28160,615
5/13/201613.1913.2413.1513.1575,954
5/12/201613.3013.3513.1813.22174,007
5/11/201613.5213.5213.3513.42211,594
5/10/201613.5013.5513.4813.53132,616
5/9/201613.4813.5013.3813.44195,076
5/6/201613.3313.4713.2913.47203,415
5/5/201613.4513.4713.3513.3992,805
5/4/201613.4413.4513.3513.42138,563
5/3/201613.4413.4713.3113.47177,767
5/2/201613.5013.5913.4113.48237,696
4/29/201613.5613.5713.4013.45160,244
4/28/201613.6713.6913.5513.55171,031
4/27/201613.6813.7413.6613.7478,974
4/26/201613.6613.6913.6213.6794,756
4/25/201613.6813.6813.5813.61114,434
4/22/201613.6513.7213.6113.72135,861
4/21/201613.6613.7213.6013.62149,175
4/20/201613.5613.6413.5413.6484,113
4/19/201613.5313.5713.5113.56137,623
4/18/201613.4213.5313.4113.5295,875
4/15/201613.5313.5413.4413.44107,322
4/14/201613.5113.5513.4713.55142,490
4/13/201613.4813.5513.4113.55187,477
4/12/201613.5213.5813.4513.58148,543
4/11/201613.5713.5813.4413.54149,524
4/8/201613.5913.5913.3813.53136,301
4/7/201613.4513.4813.3613.48129,517
4/6/201613.4813.5513.3313.55219,524
4/5/201613.5313.5313.3313.44188,874
4/4/201613.6513.6713.4713.59146,079
4/1/201613.4313.7513.3713.75144,431
3/31/201613.5013.5513.3713.54203,324
3/30/201613.4013.5013.3613.48125,928
3/29/201613.2013.3713.1813.3787,883
3/28/201613.2213.2313.1813.20109,099
3/24/201613.2213.2513.1213.19126,797
3/23/201613.3213.3313.2513.25116,746
3/22/201613.4613.5013.3513.35179,016
3/21/201613.2513.5213.2513.52154,551
3/18/201613.2613.3413.2613.2757,400
3/17/201613.2113.2913.2113.27102,412
3/16/201613.1413.2613.1413.2293,610
3/15/201613.1813.2513.1113.18121,571
3/14/201613.2713.3213.2413.2559,869
3/11/201613.2813.3413.2113.3081,087
3/10/201613.3513.3713.1013.21119,219
3/9/201613.3113.3213.2413.3155,520
3/8/201613.2913.3213.2113.23103,509
3/7/201613.1813.3413.1813.34113,820
3/4/201613.1913.2913.1113.20106,369
3/3/201613.1413.2013.1013.11108,122
3/2/201613.0313.2012.9713.11137,726
3/1/201612.9013.1312.8813.13113,476
2/29/201612.8712.9212.8112.85104,586
2/26/201612.8512.9012.7612.8385,252
2/25/201612.7812.7912.6812.7950,817
2/24/201612.5612.7512.4512.7392,620
2/23/201612.7012.7112.6212.6692,256
2/22/201612.5812.7112.5812.71130,095
2/19/201612.4212.5312.3612.5379,268
2/18/201612.5612.5612.4512.4771,159
2/17/201612.4312.5512.3712.55143,775
2/16/201612.0912.2912.0712.29119,480
2/12/201611.7811.9711.7711.97159,348
2/11/201611.8411.9111.6211.67329,763
2/10/201612.1212.2512.0812.11191,381
2/9/201612.1612.1811.9912.05164,026
2/8/201612.5012.5212.1612.29238,024
2/5/201612.6712.7512.6012.6193,938
2/4/201612.7612.8212.7012.74104,114
2/3/201612.7912.8012.6112.74108,021
2/2/201612.8012.8612.6412.71194,938
2/1/201612.8813.0512.8113.01114,719
1/29/201612.6512.9312.6312.93127,529
1/28/201612.5712.6112.4712.61170,868
1/27/201612.6812.7012.5012.51117,118
1/26/201612.5112.6712.4612.66183,655
1/25/201612.6012.6312.4212.42167,509
1/22/201612.5012.6912.4512.61196,568
1/21/201612.2512.3812.2212.33212,571
1/20/201612.3312.3611.7612.18412,058
1/19/201612.7212.7312.4312.49222,502
1/15/201612.7313.1012.4912.52354,910
1/14/201613.0013.1512.8513.10173,847
1/13/201613.3713.3912.9012.90267,096
1/12/201613.4413.4813.3213.37198,841
1/11/201613.5013.5013.2613.32207,659
1/8/201613.5713.6013.3713.37150,605
1/7/201613.6513.7613.5213.52180,931
1/6/201613.8513.9413.7313.81158,957
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center