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 (%)
May 29, 2015 9.120 9.180 8.990 9.100 191,610 -0.08(-0.87%)
May 28, 2015 8.940 9.185 8.940 9.180 198,146 +0.18(+2.00%)
May 27, 2015 9.070 9.160 8.940 9.000 219,070 -0.03(-0.33%)
May 26, 2015 9.000 9.108 8.860 9.030 363,947 +0.02(+0.22%)
May 22, 2015 9.130 9.010 9.010 9.010 192,900 -0.13(-1.42%)
May 21, 2015 9.220 9.260 9.007 9.140 165,226 -0.11(-1.19%)
May 20, 2015 9.350 9.450 9.180 9.250 215,921 -0.10(-1.07%)
May 19, 2015 9.420 9.580 9.260 9.350 188,215 -0.14(-1.48%)
May 18, 2015 9.450 9.600 9.360 9.490 185,020 -0.01(-0.11%)
May 15, 2015 9.500 9.590 9.420 9.500 312,480 +0.02(+0.21%)
May 14, 2015 9.400 9.510 9.310 9.480 250,856 +0.13(+1.39%)
May 13, 2015 9.450 9.580 9.270 9.350 600,321 +0.26(+2.86%)
May 12, 2015 9.230 9.230 8.950 9.090 240,865 -0.20(-2.15%)
May 11, 2015 9.110 9.380 9.110 9.290 233,446 +0.12(+1.31%)
May 08, 2015 9.090 9.270 9.010 9.170 215,330 +0.04(+0.44%)
May 07, 2015 8.980 9.260 8.920 9.130 244,626 +0.11(+1.22%)
May 06, 2015 9.140 9.150 8.865 9.020 285,009 -0.13(-1.42%)
May 05, 2015 9.300 9.300 8.750 9.150 759,413 -0.15(-1.61%)
May 04, 2015 9.370 9.640 9.150 9.300 779,770 -0.26(-2.72%)
May 01, 2015 9.590 9.920 9.100 9.560 1,828,884 -2.16(-18.43%)
Apr 30, 2015 12.42 12.61 11.72 11.72 317,056 -0.80(-6.39%)
Apr 29, 2015 12.39 12.60 12.39 12.52 74,344 +0.12(+0.97%)
Apr 28, 2015 12.60 12.65 12.27 12.40 102,331 -0.09(-0.72%)
Apr 27, 2015 12.66 12.91 12.47 12.49 110,546 -0.20(-1.58%)
Apr 24, 2015 12.41 12.75 12.37 12.69 165,401 +0.32(+2.59%)
Apr 23, 2015 12.32 12.44 12.09 12.37 71,671 +0.08(+0.65%)
Apr 22, 2015 12.49 12.49 12.25 12.29 77,687 -0.16(-1.29%)
Apr 21, 2015 12.39 12.62 12.33 12.45 75,461 +0.05(+0.40%)
Apr 20, 2015 12.76 12.78 12.03 12.40 269,730 -0.25(-1.98%)
Apr 17, 2015 12.66 12.73 12.50 12.65 125,298 -0.08(-0.63%)
Apr 16, 2015 12.94 12.94 12.60 12.73 85,314 -0.17(-1.32%)
Apr 15, 2015 12.76 12.95 12.58 12.90 179,775 +0.24(+1.90%)
Apr 14, 2015 12.45 12.80 12.25 12.66 160,802 +0.49(+4.03%)
Apr 13, 2015 12.13 12.39 12.13 12.17 69,268 +0.00(+0.00%)
Apr 10, 2015 12.04 12.34 11.93 12.17 70,662 +0.19(+1.59%)
Apr 09, 2015 11.95 12.07 11.87 11.98 125,838 +0.08(+0.67%)
Apr 08, 2015 11.75 11.93 11.75 11.90 134,424 +0.15(+1.28%)
Apr 07, 2015 11.78 11.93 11.75 11.75 158,227 -0.05(-0.42%)
Apr 06, 2015 11.88 12.14 11.78 11.80 94,577 -0.12(-1.01%)
Apr 02, 2015 11.87 11.92 11.92 11.92 91,400 +0.02(+0.17%)
Apr 01, 2015 11.95 11.98 11.79 11.90 178,040 -0.08(-0.67%)
Mar 31, 2015 12.17 12.27 11.94 11.98 93,001 -0.21(-1.72%)
Mar 30, 2015 11.95 12.28 11.95 12.19 93,302 +0.25(+2.09%)
Mar 27, 2015 11.95 12.07 11.89 11.94 59,503 -0.03(-0.25%)
Mar 26, 2015 12.23 12.30 11.94 11.97 88,023 -0.30(-2.44%)
Mar 25, 2015 12.45 12.45 12.00 12.27 159,212 -0.23(-1.84%)
Mar 24, 2015 12.33 12.75 12.33 12.50 158,435 +0.17(+1.38%)
Mar 23, 2015 11.89 12.57 11.89 12.33 218,132 +0.43(+3.61%)
Mar 20, 2015 11.99 12.03 11.83 11.90 173,815 -0.04(-0.34%)
Mar 19, 2015 11.75 11.98 11.75 11.94 253,696 +0.20(+1.70%)
Mar 18, 2015 11.94 11.97 11.70 11.74 412,770 -0.22(-1.84%)
Mar 17, 2015 12.14 12.45 11.93 11.96 194,598 -0.24(-1.97%)
Mar 16, 2015 12.40 12.54 11.97 12.20 144,996 -0.20(-1.61%)
Mar 13, 2015 12.34 12.56 12.19 12.40 139,634 +0.08(+0.65%)
Mar 12, 2015 12.11 12.34 11.94 12.32 211,412 +0.25(+2.07%)
Mar 11, 2015 11.76 12.21 11.58 12.07 141,733 +0.27(+2.29%)
Mar 10, 2015 11.95 12.13 11.73 11.80 229,812 -0.21(-1.75%)
Mar 09, 2015 12.26 12.30 11.94 12.01 180,597 -0.26(-2.12%)
Mar 06, 2015 12.38 12.56 12.26 12.27 143,433 -0.15(-1.21%)
Mar 05, 2015 12.51 12.51 12.25 12.42 172,999 -0.12(-0.96%)
Mar 04, 2015 12.21 12.55 12.31 12.54 188,961 +0.23(+1.87%)
Mar 03, 2015 12.31 12.40 12.05 12.31 379,711 +0.00(+0.00%)
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.