$12.11 +0.06 (%) Blrk En Cap Inc Shs - NYSE

Feb. 10, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CII historical data

Date Open High Low Close Volume
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
1/5/201613.9513.9813.9113.91110,590
1/4/201614.0014.0313.8513.91163,739
12/31/201514.2514.2514.1414.14120,455
12/30/201514.3614.3614.2414.24119,740
12/29/201514.2914.3714.2814.36142,623
12/28/201514.3214.3414.1914.27103,955
12/24/201514.3014.3614.3014.3569,465
12/23/201514.1814.3014.1514.30132,280
12/22/201514.0814.1214.0314.08172,866
12/21/201514.1014.1214.0014.05122,369
12/18/201514.1014.1013.9814.00107,084
12/17/201514.3514.3514.1014.1298,560
12/16/201514.1314.3114.0714.31108,921
12/15/201514.0014.1314.0014.11129,475
12/14/201514.1114.1913.9213.94140,432
12/11/201514.2214.2914.1014.11175,611
12/10/201514.2314.3814.2014.33116,325
12/9/201514.2914.3714.1314.20268,429
12/8/201514.3314.4014.2714.4083,107
12/7/201514.5014.5214.3814.47126,087
12/4/201514.3614.6014.3614.5888,865
12/3/201514.5314.5414.3314.38103,688
12/2/201514.5814.5914.5114.5289,180
12/1/201514.4514.5914.4414.59122,007
11/30/201514.3814.4214.3814.41101,901
11/27/201514.3714.4114.3514.3832,690
11/25/201514.4614.4914.3714.3978,190
11/24/201514.3614.5014.3314.49112,242
11/23/201514.3714.4714.3614.42131,486
11/20/201514.3114.3814.3114.3790,105
11/19/201514.1514.3314.1514.31145,001
11/18/201514.3114.3814.1314.14336,561
11/17/201514.2014.3014.1314.30133,145
11/16/201513.8914.2013.8914.16157,158
11/13/201514.0214.0613.6413.91123,757
11/12/201514.1814.2614.0614.06151,863
11/11/201514.4114.4614.3614.44101,200
11/10/201514.3214.4114.2814.41101,787
11/9/201514.4214.4314.2514.33146,827
11/6/201514.3914.4614.3514.45103,079
11/5/201514.5014.5614.3914.39194,640
11/4/201514.5114.5514.5014.52145,258
11/3/201514.4014.5314.3614.53121,678
11/2/201514.3814.4314.3614.42113,265
10/30/201514.4014.4214.3414.37104,981
10/29/201514.4014.4114.3314.3781,295
10/28/201514.3514.4314.3114.4096,985
10/27/201514.3514.3814.2714.32113,090
10/26/201514.4214.4414.3414.3497,510
10/23/201514.4114.4614.3714.40106,763
10/22/201514.2614.4014.2614.3487,691
10/21/201514.3114.3214.2214.2567,299
10/20/201514.2314.3514.2314.29101,621
10/19/201513.9914.2813.9714.28158,515
10/16/201513.9114.0213.8814.0183,457
10/15/201513.7413.9413.7413.9487,022
10/14/201513.9113.9513.6813.74145,538
10/13/201513.9714.0513.8813.94108,645
10/12/201514.0414.1613.9914.16130,774
10/9/201513.8514.0413.8514.04163,934
10/8/201513.7813.8913.7513.87110,269
10/7/201513.7013.8313.6513.83105,399
10/6/201513.6413.7113.6313.70112,376
10/5/201513.4713.6713.4413.67128,930
10/2/201513.1013.4213.0113.42208,969
10/1/201513.1313.2413.0213.24166,823
9/30/201513.0213.1412.9913.13258,545
9/29/201513.2013.2112.9112.95343,813
9/28/201513.5513.5713.2013.21209,893
9/25/201513.6713.7113.5713.6286,992
9/24/201513.6013.6213.5213.6096,686
9/23/201513.6513.7213.6013.68135,792
9/22/201513.5513.6013.5113.60147,400
9/21/201513.6913.8013.6313.6483,120
9/18/201513.6113.7513.6113.7059,287
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center