Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Control4 Corp (NQ: CTRL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 16.60 17.09 16.50 16.93 325,800 +0.44(+2.67%)
Mar 28, 2019 16.55 16.70 16.35 16.49 116,149 -0.02(-0.12%)
Mar 27, 2019 16.36 16.69 16.13 16.51 147,641 +0.19(+1.16%)
Mar 26, 2019 16.54 16.70 16.15 16.32 193,771 -0.09(-0.55%)
Mar 25, 2019 16.30 16.63 16.01 16.41 171,905 +0.04(+0.24%)
Mar 22, 2019 16.93 17.00 16.37 16.37 234,700 -0.67(-3.93%)
Mar 21, 2019 16.73 17.21 16.70 17.04 147,477 +0.35(+2.10%)
Mar 20, 2019 16.75 16.97 16.42 16.69 598,449 -0.07(-0.42%)
Mar 19, 2019 16.59 16.99 16.57 16.76 180,266 +0.23(+1.39%)
Mar 18, 2019 16.74 16.94 16.40 16.53 222,328 -0.22(-1.31%)
Mar 15, 2019 16.90 17.26 16.67 16.75 323,300 -0.07(-0.42%)
Mar 14, 2019 17.10 17.16 16.78 16.82 139,034 -0.29(-1.69%)
Mar 13, 2019 17.10 17.25 16.91 17.11 163,355 +0.05(+0.29%)
Mar 12, 2019 17.05 17.25 16.86 17.06 289,642 +0.01(+0.06%)
Mar 11, 2019 16.99 17.17 16.80 17.05 244,320 +0.15(+0.89%)
Mar 08, 2019 16.45 16.94 16.27 16.90 194,200 +0.25(+1.50%)
Mar 07, 2019 16.96 16.96 16.53 16.65 227,757 -0.31(-1.83%)
Mar 06, 2019 17.06 17.21 16.76 16.96 223,195 -0.11(-0.64%)
Mar 05, 2019 17.27 17.32 17.00 17.07 184,313 -0.18(-1.04%)
Mar 04, 2019 17.95 18.00 17.19 17.25 431,784 -0.67(-3.74%)
Mar 01, 2019 18.18 18.38 17.81 17.92 217,100 -0.09(-0.50%)
Feb 28, 2019 17.91 18.20 17.75 18.01 407,785 +0.10(+0.56%)
Feb 27, 2019 17.91 18.17 17.70 17.91 272,795 -0.07(-0.39%)
Feb 26, 2019 18.45 18.46 17.91 17.98 321,732 -0.51(-2.76%)
Feb 25, 2019 18.42 19.30 18.29 18.49 350,714 +0.18(+0.98%)
Feb 22, 2019 18.27 18.59 18.12 18.31 179,600 +0.02(+0.11%)
Feb 21, 2019 18.27 18.71 18.00 18.29 237,739 -0.05(-0.27%)
Feb 20, 2019 17.83 18.79 17.83 18.34 338,637 +0.11(+0.60%)
Feb 19, 2019 17.97 18.34 17.78 18.23 239,724 +0.22(+1.22%)
Feb 15, 2019 18.03 18.25 17.89 18.01 284,100 +0.12(+0.67%)
Feb 14, 2019 17.72 18.01 17.58 17.89 460,566 +0.10(+0.56%)
Feb 13, 2019 18.08 18.24 17.72 17.79 305,641 -0.28(-1.55%)
Feb 12, 2019 17.83 18.25 17.69 18.07 1,187,383 +0.41(+2.32%)
Feb 11, 2019 18.16 18.39 17.47 17.66 823,600 -0.43(-2.38%)
Feb 08, 2019 18.12 18.40 17.98 18.09 364,200 -0.23(-1.26%)
Feb 07, 2019 18.51 18.86 17.90 18.32 665,171 -0.38(-2.03%)
Feb 06, 2019 17.39 19.15 17.39 18.70 1,747,819 +1.35(+7.78%)
Feb 05, 2019 18.41 18.90 17.21 17.35 3,613,406 -3.88(-18.28%)
Feb 04, 2019 20.16 22.21 20.16 21.23 1,147,490 +1.15(+5.73%)
Feb 01, 2019 19.87 20.11 19.57 20.08 378,800 +0.21(+1.06%)
Jan 31, 2019 19.65 20.12 19.49 19.87 502,354 +0.19(+0.97%)
Jan 30, 2019 19.35 19.75 18.85 19.68 384,373 +0.54(+2.82%)
Jan 29, 2019 19.23 19.34 18.91 19.14 266,743 -0.08(-0.42%)
Jan 28, 2019 19.11 19.55 19.00 19.22 163,937 -0.18(-0.93%)
Jan 25, 2019 19.19 19.70 19.02 19.40 197,500 +0.45(+2.37%)
Jan 24, 2019 18.48 18.95 18.39 18.95 256,705 +0.51(+2.77%)
Jan 23, 2019 18.66 18.88 18.25 18.44 188,061 -0.07(-0.38%)
Jan 22, 2019 18.75 18.76 18.30 18.51 320,422 -0.24(-1.28%)
Jan 18, 2019 18.98 19.22 18.68 18.75 365,400 -0.08(-0.42%)
Jan 17, 2019 18.48 18.88 18.27 18.83 389,632 +0.32(+1.73%)
Jan 16, 2019 18.16 18.79 18.03 18.51 620,218 +0.35(+1.93%)
Jan 15, 2019 17.50 18.29 16.62 18.16 938,263 -1.10(-5.71%)
Jan 14, 2019 19.89 20.13 19.25 19.26 305,085 -0.76(-3.80%)
Jan 11, 2019 19.64 20.18 19.35 20.02 442,300 +0.26(+1.32%)
Jan 10, 2019 19.25 19.96 19.08 19.76 345,462 +0.42(+2.17%)
Jan 09, 2019 19.28 19.40 19.07 19.34 235,997 +0.13(+0.68%)
Jan 08, 2019 19.22 20.00 18.73 19.21 253,528 +0.29(+1.53%)
Jan 07, 2019 18.33 18.93 18.30 18.92 341,159 +0.66(+3.61%)
Jan 04, 2019 17.85 18.32 17.77 18.26 220,000 +0.75(+4.28%)
Jan 03, 2019 17.93 17.99 17.26 17.51 204,200 -0.67(-3.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.