$13.87 +0.06 (%) Blrk En Cap Inc Shs - New York Stock Exchange, Inc.

Jul. 27, 2016 | 03:19 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
7/26/201613.7613.8213.7513.81141,251
7/25/201613.7513.7513.7013.73119,788
7/22/201613.7513.7713.7213.72122,665
7/21/201613.8613.8913.7313.74231,275
7/20/201613.8313.8513.7013.80130,143
7/19/201613.7213.8113.7013.7970,354
7/18/201613.7813.7913.6913.75194,868
7/15/201613.6413.7813.6013.78155,964
7/14/201613.6713.6713.5913.63136,794
7/13/201613.6313.6313.5013.60201,595
7/12/201613.7913.8013.7213.80155,880
7/11/201613.6913.7413.6413.72152,132
7/8/201613.6513.6613.5413.64181,690
7/7/201613.5313.6113.5213.58110,224
7/6/201613.4713.5713.4313.57115,285
7/5/201613.5013.5213.3813.52126,617
7/1/201613.4513.6013.4313.60109,997
6/30/201613.4213.4713.3313.45255,329
6/29/201613.3713.4513.3513.44168,312
6/28/201613.2513.3113.1513.28163,489
6/27/201613.2313.2313.0113.15206,230
6/24/201613.1913.3313.1513.25226,118
6/23/201613.6313.6513.5313.53145,096
6/22/201613.5413.5713.4713.5392,322
6/21/201613.4913.5513.4413.5487,410
6/20/201613.4313.5213.4313.47102,614
6/17/201613.3713.3913.3313.3653,102
6/16/201613.3013.3613.2113.34112,025
6/15/201613.5113.5313.3413.34117,442
6/14/201613.5213.5513.4513.4867,439
6/13/201613.6013.6813.5313.54109,620
6/10/201613.7013.7813.6913.78210,419
6/9/201613.7213.7513.6613.74127,640
6/8/201613.6813.7413.6113.72153,322
6/7/201613.6613.7113.5913.71142,581
6/6/201613.6513.7013.6313.69179,777
6/3/201613.7113.7113.6013.63146,991
6/2/201613.6413.7913.5913.78185,572
6/1/201613.5713.6913.5413.68168,855
5/31/201613.6513.6913.5413.66169,035
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center