$13.65 +0.03 (%) Blrk En Cap Inc Shs - New York Stock Exchange, Inc.

Dec. 9, 2016 | 03:59 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
12/9/201613.6213.6913.6013.65152,434
12/8/201613.6013.6613.5713.62193,320
12/7/201613.5113.6713.4713.65225,915
12/6/201613.3813.5113.3613.50218,167
12/5/201613.3613.4413.3613.38189,580
12/2/201613.3513.3713.2913.35143,385
12/1/201613.4213.4813.3013.36145,676
11/30/201613.4813.5213.4113.44102,137
11/29/201613.4013.4713.4013.43142,026
11/28/201613.5613.5613.4213.44122,111
11/25/201613.4713.5913.4713.5561,565
11/23/201613.3413.5113.3413.49115,694
11/22/201613.3813.4413.3613.44163,190
11/21/201613.2813.3713.2513.33127,070
11/18/201613.2813.2813.2213.2876,232
11/17/201613.1213.2713.1213.23171,055
11/16/201613.0813.1613.0613.15121,640
11/15/201613.0413.1513.0213.10135,957
11/14/201613.0213.0212.8513.00190,712
11/11/201612.9612.9812.8812.98161,062
11/10/201613.0613.1212.9412.98208,306
11/9/201612.8413.1112.8213.08237,825
11/8/201612.8813.0112.8112.95127,520
11/7/201612.7212.9412.7212.88261,955
11/4/201612.6612.7312.5912.64222,019
11/3/201612.7112.8112.7012.70147,393
11/2/201612.7812.9812.7112.71351,190
11/1/201613.0513.0512.9012.97117,682
10/31/201613.1013.1012.9413.02147,538
10/28/201613.0813.1613.0513.05128,086
10/27/201613.1913.2113.1113.1292,871
10/26/201613.2113.2413.1513.19110,905
10/25/201613.2813.2813.2213.24147,469
10/24/201613.2713.2813.2313.27101,889
10/21/201613.0813.2113.0613.1989,134
10/20/201613.1013.1713.0613.08142,730
10/19/201613.1213.1513.1013.15187,746
10/18/201613.1113.1813.0513.08214,821
10/17/201613.1513.1612.9812.98209,526
10/14/201613.2413.3113.1513.15120,549
10/13/201613.3113.3213.1613.19256,474
10/12/201613.3713.4813.3513.36123,840
10/11/201613.5913.5913.4713.48138,707
10/10/201613.6913.7313.5313.61146,501
10/7/201613.6213.7213.5813.64145,495
10/6/201613.6113.6813.6013.61104,508
10/5/201613.6513.7013.6013.60103,644
10/4/201613.6113.6813.6013.60206,620
10/3/201613.7413.7813.6913.73151,573
9/30/201613.7013.7813.6713.78185,326
9/29/201613.7813.8113.6013.65235,965
9/28/201613.8213.8313.7413.8275,773
9/27/201613.7413.8113.7213.79110,343
9/26/201613.8213.8513.7213.7284,516
9/23/201613.8913.9013.8413.8961,068
9/22/201613.9513.9713.8613.86102,481
9/21/201613.7813.8613.7213.8484,905
9/20/201613.7513.7813.6713.7170,605
9/19/201613.7213.7713.7113.7397,602
9/16/201613.7313.7313.6413.7297,319
9/15/201613.7113.7913.6813.70116,780
9/14/201613.6813.7713.6813.7370,482
9/13/201613.8513.8513.6313.66103,266
9/12/201613.8414.0013.8414.00133,412
9/9/201613.9513.9813.8213.8273,190
9/8/201614.0714.0714.0114.0263,786
9/7/201614.0314.0713.9914.0774,175
9/6/201613.9514.0113.9214.00112,111
9/2/201613.9213.9513.8913.9488,924
9/1/201613.8913.9113.8313.8857,803
8/31/201613.9013.9113.8113.87139,081
8/30/201613.9113.9113.8613.8863,801
8/29/201613.8213.9513.7913.93112,728
8/26/201613.7813.9113.7813.8191,724
8/25/201613.9013.9013.7813.8098,348
8/24/201613.9313.9313.8613.90129,786
8/23/201614.0014.0413.8713.87153,912
8/22/201613.9313.9913.9213.9994,000
8/19/201613.8913.9413.8813.9467,100
8/18/201613.8813.9313.8813.9371,635
8/17/201613.9213.9213.8713.9079,834
8/16/201613.9113.9213.8713.9076,587
8/15/201613.9513.9813.8813.89148,364
8/12/201613.9413.9713.9213.9391,822
8/11/201613.9113.9613.8413.94166,547
8/10/201613.9913.9913.9113.95124,762
8/9/201613.9613.9813.9113.98101,238
8/8/201613.9013.9713.8913.91151,579
8/5/201613.8113.8913.8113.8693,604
8/4/201613.8313.8313.7413.78156,218
8/3/201613.8213.8513.7013.79135,359
8/2/201613.8913.9013.7613.79139,665
8/1/201613.9213.9413.8513.88122,732
7/29/201613.9213.9413.8513.92158,996
7/28/201613.8513.9113.8113.9068,083
7/27/201613.8613.8813.8013.82100,904
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center