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 (%)
Sep 30, 2015 8.080 8.371 8.020 8.160 121,443 +0.18(+2.26%)
Sep 29, 2015 8.470 8.490 7.980 7.980 176,955 -0.46(-5.45%)
Sep 28, 2015 8.250 8.480 8.010 8.440 127,236 +0.16(+1.93%)
Sep 25, 2015 8.480 8.600 8.270 8.280 97,025 -0.13(-1.55%)
Sep 24, 2015 8.400 8.520 8.150 8.410 143,913 +0.00(+0.00%)
Sep 23, 2015 8.780 8.809 8.400 8.410 237,107 -0.32(-3.67%)
Sep 22, 2015 8.780 8.880 8.635 8.730 103,436 -0.20(-2.24%)
Sep 21, 2015 8.840 9.100 8.774 8.930 110,222 +0.11(+1.25%)
Sep 18, 2015 8.600 8.820 8.491 8.820 138,019 +0.13(+1.50%)
Sep 17, 2015 8.670 8.810 8.550 8.690 108,038 -0.01(-0.11%)
Sep 16, 2015 8.500 8.810 8.360 8.700 156,728 +0.23(+2.72%)
Sep 15, 2015 8.430 8.560 8.360 8.470 100,483 +0.05(+0.59%)
Sep 14, 2015 8.540 8.639 8.280 8.420 120,512 -0.12(-1.41%)
Sep 11, 2015 8.350 8.540 8.270 8.540 84,221 +0.13(+1.55%)
Sep 10, 2015 8.310 8.455 8.200 8.410 88,182 +0.11(+1.33%)
Sep 09, 2015 8.720 8.770 8.270 8.300 158,476 -0.34(-3.94%)
Sep 08, 2015 8.450 8.740 8.290 8.640 189,928 +0.38(+4.60%)
Sep 04, 2015 8.450 8.260 8.260 8.260 154,400 -0.24(-2.82%)
Sep 03, 2015 8.380 8.860 8.370 8.500 229,892 +0.13(+1.55%)
Sep 02, 2015 8.370 8.390 8.100 8.370 106,024 +0.06(+0.72%)
Sep 01, 2015 8.870 8.990 8.270 8.310 420,436 -0.66(-7.36%)
Aug 31, 2015 8.920 9.140 8.870 8.970 146,499 +0.00(+0.00%)
Aug 28, 2015 8.180 8.980 8.180 8.970 249,347 +0.75(+9.12%)
Aug 27, 2015 7.890 8.340 7.570 8.220 226,039 +0.37(+4.71%)
Aug 26, 2015 7.680 7.920 7.460 7.850 199,394 +0.23(+3.02%)
Aug 25, 2015 8.000 8.000 7.610 7.620 200,528 -0.17(-2.18%)
Aug 24, 2015 7.500 8.050 7.020 7.790 339,325 -0.12(-1.52%)
Aug 21, 2015 7.720 8.116 7.700 7.910 188,496 +0.13(+1.67%)
Aug 20, 2015 8.030 8.120 7.720 7.780 251,012 -0.31(-3.83%)
Aug 19, 2015 8.170 8.210 7.940 8.090 119,499 -0.19(-2.29%)
Aug 18, 2015 8.520 8.710 8.140 8.280 183,115 -0.29(-3.38%)
Aug 17, 2015 8.600 8.860 8.460 8.570 171,200 -0.02(-0.23%)
Aug 14, 2015 8.740 8.850 8.500 8.590 157,548 -0.15(-1.72%)
Aug 13, 2015 8.720 8.830 8.650 8.740 141,442 +0.05(+0.58%)
Aug 12, 2015 8.560 8.720 8.500 8.690 125,863 +0.09(+1.05%)
Aug 11, 2015 8.810 8.870 8.510 8.600 221,737 -0.25(-2.82%)
Aug 10, 2015 9.100 9.140 8.800 8.850 194,076 -0.25(-2.75%)
Aug 07, 2015 8.510 9.250 8.510 9.100 466,217 +0.56(+6.56%)
Aug 06, 2015 8.400 8.680 8.210 8.540 244,701 +0.17(+2.03%)
Aug 05, 2015 8.140 8.770 8.110 8.370 329,001 +0.26(+3.21%)
Aug 04, 2015 8.080 8.280 7.990 8.110 304,403 +0.03(+0.37%)
Aug 03, 2015 8.270 8.345 7.760 8.080 463,212 -0.22(-2.65%)
Jul 31, 2015 9.200 9.400 8.180 8.300 728,461 -0.81(-8.89%)
Jul 30, 2015 8.140 9.200 7.915 9.110 938,356 +0.98(+12.05%)
Jul 29, 2015 7.550 8.270 7.480 8.130 277,589 +0.65(+8.69%)
Jul 28, 2015 7.440 7.510 7.280 7.480 196,144 +0.06(+0.81%)
Jul 27, 2015 7.590 7.590 7.340 7.420 113,349 -0.19(-2.50%)
Jul 24, 2015 7.520 7.680 7.470 7.610 338,455 +0.06(+0.79%)
Jul 23, 2015 7.420 7.610 7.360 7.550 376,344 +0.17(+2.30%)
Jul 22, 2015 7.420 7.490 7.320 7.380 80,457 -0.05(-0.67%)
Jul 21, 2015 7.390 7.590 7.280 7.430 229,770 +0.03(+0.41%)
Jul 20, 2015 7.590 7.590 7.270 7.400 208,595 -0.21(-2.76%)
Jul 17, 2015 7.550 7.627 7.280 7.610 323,793 +0.03(+0.40%)
Jul 16, 2015 7.790 7.840 7.500 7.580 258,086 -0.14(-1.81%)
Jul 15, 2015 7.450 7.820 7.450 7.720 298,533 +0.26(+3.49%)
Jul 14, 2015 7.630 7.700 7.450 7.460 176,340 -0.15(-1.97%)
Jul 13, 2015 7.480 7.480 7.260 7.610 295,101 +0.27(+3.68%)
Jul 10, 2015 7.750 7.870 7.280 7.340 283,937 -0.35(-4.55%)
Jul 09, 2015 7.570 7.870 7.560 7.690 230,514 +0.15(+1.99%)
Jul 08, 2015 7.920 7.990 7.500 7.540 301,060 -0.48(-5.99%)
Jul 07, 2015 8.260 8.260 7.780 8.020 291,782 -0.23(-2.79%)
Jul 06, 2015 8.360 8.390 8.180 8.250 191,326 -0.15(-1.79%)
Jul 02, 2015 8.660 8.400 8.400 8.400 331,900 -0.27(-3.11%)
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.