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 (%)
Jan 31, 2017 10.87 10.91 10.67 10.78 121,497 -0.12(-1.10%)
Jan 30, 2017 11.24 11.24 10.83 10.90 149,766 -0.33(-2.94%)
Jan 27, 2017 11.30 11.33 11.15 11.23 115,383 -0.04(-0.35%)
Jan 26, 2017 11.33 11.37 11.13 11.27 111,912 -0.01(-0.09%)
Jan 25, 2017 11.39 11.49 11.22 11.28 129,233 -0.02(-0.18%)
Jan 24, 2017 11.27 11.33 11.17 11.30 83,215 +0.05(+0.44%)
Jan 23, 2017 11.42 11.46 11.14 11.25 99,899 -0.14(-1.23%)
Jan 20, 2017 11.38 11.43 11.09 11.39 213,836 +0.12(+1.06%)
Jan 19, 2017 11.39 11.39 11.06 11.27 189,691 -0.06(-0.53%)
Jan 18, 2017 11.36 11.40 11.21 11.33 190,235 +0.04(+0.35%)
Jan 17, 2017 11.48 11.50 11.13 11.29 282,090 -0.19(-1.66%)
Jan 13, 2017 11.48 11.48 11.48 0 +0.26(+2.32%)
Jan 12, 2017 10.95 11.29 10.61 11.22 200,215 +0.22(+2.00%)
Jan 11, 2017 11.02 11.15 10.90 11.00 190,574 -0.02(-0.18%)
Jan 10, 2017 10.95 11.06 10.80 11.02 79,948 +0.11(+1.01%)
Jan 09, 2017 10.94 11.01 10.69 10.91 81,276 +0.11(+1.02%)
Jan 06, 2017 10.72 11.06 10.66 10.80 124,104 +0.05(+0.47%)
Jan 05, 2017 11.06 11.13 10.65 10.75 93,358 -0.30(-2.71%)
Jan 04, 2017 10.66 11.07 10.66 11.05 150,524 +0.47(+4.44%)
Jan 03, 2017 10.30 10.60 10.30 10.58 150,080 +0.38(+3.73%)
Dec 30, 2016 10.20 10.20 10.20 0 -0.29(-2.76%)
Dec 29, 2016 10.80 10.93 10.45 10.49 144,113 -0.34(-3.14%)
Dec 28, 2016 10.93 11.08 10.77 10.83 92,956 -0.07(-0.64%)
Dec 27, 2016 10.94 11.12 10.82 10.90 78,210 +0.00(+0.00%)
Dec 23, 2016 10.90 10.90 10.90 0 +0.04(+0.37%)
Dec 22, 2016 10.48 10.99 10.48 10.86 171,607 +0.36(+3.43%)
Dec 21, 2016 11.07 11.07 10.46 10.50 218,306 -0.63(-5.66%)
Dec 20, 2016 11.07 11.17 11.00 11.13 172,443 +0.07(+0.63%)
Dec 19, 2016 11.26 11.45 10.97 11.06 145,095 -0.22(-1.95%)
Dec 16, 2016 11.25 11.40 11.21 11.28 160,557 +0.01(+0.09%)
Dec 15, 2016 11.20 11.41 11.20 11.27 106,367 +0.03(+0.27%)
Dec 14, 2016 11.42 11.45 11.15 11.24 70,844 -0.17(-1.49%)
Dec 13, 2016 11.27 11.45 11.16 11.41 101,804 +0.14(+1.24%)
Dec 12, 2016 11.35 11.40 11.15 11.27 76,955 -0.04(-0.35%)
Dec 09, 2016 11.24 11.40 11.13 11.31 130,480 +0.12(+1.07%)
Dec 08, 2016 11.09 11.32 11.08 11.19 115,451 +0.10(+0.90%)
Dec 07, 2016 11.13 11.19 10.97 11.09 129,440 -0.11(-0.98%)
Dec 06, 2016 11.14 11.28 10.99 11.20 112,284 +0.01(+0.09%)
Dec 05, 2016 11.16 11.50 11.16 11.19 169,587 +0.07(+0.63%)
Dec 02, 2016 10.91 11.18 10.78 11.12 108,186 +0.27(+2.49%)
Dec 01, 2016 11.39 11.55 10.78 10.85 221,059 -0.59(-5.16%)
Nov 30, 2016 11.55 11.64 11.40 11.44 103,458 -0.06(-0.52%)
Nov 29, 2016 11.54 11.64 11.48 11.50 160,039 +0.01(+0.09%)
Nov 28, 2016 11.45 11.64 11.45 11.49 144,134 +0.05(+0.44%)
Nov 25, 2016 11.28 11.48 11.22 11.44 47,662 +0.14(+1.24%)
Nov 23, 2016 11.30 11.30 11.30 0 +0.01(+0.09%)
Nov 22, 2016 10.95 11.43 10.89 11.29 184,515 +0.33(+3.01%)
Nov 21, 2016 11.35 11.35 10.88 10.96 206,082 -0.22(-1.97%)
Nov 18, 2016 11.35 11.35 11.02 11.18 173,095 -0.12(-1.06%)
Nov 17, 2016 11.25 11.34 11.15 11.30 144,238 +0.04(+0.36%)
Nov 16, 2016 11.14 11.34 10.83 11.26 268,417 +0.05(+0.45%)
Nov 15, 2016 11.35 11.44 11.09 11.21 211,603 -0.11(-0.97%)
Nov 14, 2016 11.56 11.72 11.28 11.32 239,072 -0.22(-1.91%)
Nov 11, 2016 11.18 11.58 10.94 11.54 248,994 +0.36(+3.22%)
Nov 10, 2016 11.32 11.44 11.07 11.18 271,482 -0.03(-0.27%)
Nov 09, 2016 11.10 11.26 10.89 11.21 256,420 +0.03(+0.27%)
Nov 08, 2016 11.33 11.38 11.08 11.18 173,993 -0.21(-1.84%)
Nov 07, 2016 11.68 12.18 11.32 11.39 368,109 +0.04(+0.35%)
Nov 04, 2016 10.76 12.28 10.27 11.35 751,879 +1.37(+13.73%)
Nov 03, 2016 11.27 11.46 9.970 9.980 581,854 -1.28(-11.37%)
Nov 02, 2016 11.36 11.51 11.21 11.26 249,075 -0.07(-0.62%)
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.