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 (%)
Aug 31, 2018 32.41 32.41 32.41 0 -0.21(-0.64%)
Aug 30, 2018 33.00 33.27 32.19 32.62 775,919 -0.47(-1.42%)
Aug 29, 2018 33.69 33.98 32.69 33.09 761,294 -0.60(-1.78%)
Aug 28, 2018 35.36 35.41 32.92 33.69 1,622,654 -2.82(-7.72%)
Aug 27, 2018 37.05 37.24 36.13 36.51 328,599 -0.35(-0.95%)
Aug 24, 2018 37.13 37.30 35.66 36.86 809,600 +0.20(+0.55%)
Aug 23, 2018 36.30 37.25 36.21 36.66 765,598 +0.35(+0.96%)
Aug 22, 2018 35.19 36.39 34.93 36.31 1,025,908 +1.01(+2.86%)
Aug 21, 2018 32.55 35.49 32.23 35.30 1,673,574 +2.69(+8.25%)
Aug 20, 2018 32.16 32.88 31.68 32.61 481,228 +0.33(+1.02%)
Aug 17, 2018 31.59 32.30 31.28 32.28 235,800 +0.68(+2.15%)
Aug 16, 2018 31.71 31.99 31.43 31.60 264,852 +0.22(+0.70%)
Aug 15, 2018 32.20 32.41 31.18 31.38 416,466 -1.06(-3.27%)
Aug 14, 2018 32.02 32.78 31.93 32.44 308,895 +0.45(+1.41%)
Aug 13, 2018 32.33 32.41 31.90 31.99 237,132 -0.32(-0.99%)
Aug 10, 2018 31.16 32.44 31.13 32.31 433,500 +0.88(+2.80%)
Aug 09, 2018 31.83 32.00 30.70 31.43 536,768 -0.33(-1.04%)
Aug 08, 2018 31.42 32.12 31.38 31.76 511,182 +0.03(+0.09%)
Aug 07, 2018 32.51 33.26 31.28 31.73 651,143 -1.39(-4.20%)
Aug 06, 2018 31.96 33.47 31.60 33.12 818,728 +1.45(+4.58%)
Aug 03, 2018 29.70 32.88 29.44 31.67 1,979,200 +5.41(+20.60%)
Aug 02, 2018 25.56 26.27 25.49 26.26 312,005 +0.59(+2.30%)
Aug 01, 2018 25.46 25.78 25.32 25.67 219,601 +0.24(+0.94%)
Jul 31, 2018 25.21 25.84 25.11 25.43 220,348 +0.33(+1.31%)
Jul 30, 2018 25.29 25.71 25.09 25.10 204,795 -0.11(-0.44%)
Jul 27, 2018 25.80 25.89 24.98 25.21 199,100 -0.35(-1.37%)
Jul 26, 2018 24.21 25.68 24.21 25.56 320,479 +1.19(+4.88%)
Jul 25, 2018 24.40 24.53 24.40 24.37 234,597 -0.05(-0.20%)
Jul 24, 2018 25.26 25.42 24.41 24.42 197,519 -0.71(-2.84%)
Jul 23, 2018 25.15 25.16 24.67 25.14 145,907 -0.07(-0.30%)
Jul 20, 2018 24.92 25.29 24.80 25.21 165,412 +0.35(+1.41%)
Jul 19, 2018 24.85 24.97 24.72 24.86 146,054 -0.03(-0.12%)
Jul 18, 2018 24.70 24.94 24.65 24.89 381,801 +0.15(+0.61%)
Jul 17, 2018 24.80 25.05 24.63 24.74 206,802 -0.21(-0.84%)
Jul 16, 2018 25.30 25.34 24.81 24.95 148,724 -0.34(-1.34%)
Jul 13, 2018 25.42 25.71 25.26 25.29 129,351 -0.12(-0.47%)
Jul 12, 2018 25.11 25.51 25.05 25.41 98,157 +0.35(+1.40%)
Jul 11, 2018 25.38 25.50 24.86 25.06 184,314 -0.48(-1.88%)
Jul 10, 2018 25.89 25.99 25.25 25.54 199,335 -0.35(-1.35%)
Jul 09, 2018 25.59 25.99 25.31 25.89 191,991 +0.44(+1.73%)
Jul 06, 2018 24.91 25.51 24.57 25.45 244,390 +0.54(+2.17%)
Jul 05, 2018 25.11 24.53 24.91 321,615 +0.43(+1.76%)
Jul 03, 2018 24.48 24.48 24.48 0 +0.02(+0.08%)
Jul 02, 2018 24.11 24.52 24.05 24.46 232,686 +0.15(+0.62%)
Jun 29, 2018 24.47 24.55 24.31 24.31 158,312 -0.09(-0.37%)
Jun 28, 2018 24.05 24.47 23.71 24.40 286,503 +0.33(+1.37%)
Jun 27, 2018 24.61 24.72 24.06 24.07 189,270 -0.54(-2.19%)
Jun 26, 2018 24.42 24.96 24.21 24.61 194,293 +0.18(+0.74%)
Jun 25, 2018 24.63 24.91 24.19 24.43 234,061 -0.34(-1.37%)
Jun 22, 2018 24.89 24.89 24.41 24.77 752,430 -0.07(-0.28%)
Jun 21, 2018 25.26 25.48 24.79 24.84 222,338 -0.37(-1.47%)
Jun 20, 2018 25.53 25.71 25.18 25.21 239,101 -0.40(-1.56%)
Jun 19, 2018 25.35 25.65 24.96 25.61 180,547 +0.07(+0.27%)
Jun 18, 2018 25.28 25.63 24.87 25.54 236,091 +0.09(+0.35%)
Jun 15, 2018 25.63 25.01 25.45 350,667 -0.18(-0.70%)
Jun 14, 2018 26.27 26.49 25.38 25.63 354,040 -0.43(-1.65%)
Jun 13, 2018 25.43 26.27 25.36 26.06 483,734 +1.02(+4.07%)
Jun 12, 2018 24.74 25.11 24.64 25.04 150,079 +0.30(+1.21%)
Jun 11, 2018 24.73 24.92 24.40 24.74 279,412 +0.09(+0.37%)
Jun 08, 2018 24.66 24.87 24.46 24.65 237,906 -0.10(-0.40%)
Jun 07, 2018 24.96 25.17 24.40 24.75 269,085 -0.20(-0.80%)
Jun 06, 2018 24.67 24.95 287,509 -0.20(-0.80%)
Jun 05, 2018 25.09 25.25 24.77 25.15 264,613 +0.07(+0.28%)
Jun 04, 2018 25.23 25.39 24.80 25.08 271,126 +0.02(+0.08%)
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.