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 31, 2014 20.34 21.28 19.95 21.21 519,498 +1.07(+5.31%)
Mar 28, 2014 20.58 20.91 19.80 20.14 315,303 -0.37(-1.80%)
Mar 27, 2014 20.84 21.57 20.29 20.51 309,295 -0.29(-1.39%)
Mar 26, 2014 21.09 21.09 20.01 20.80 578,219 -0.39(-1.84%)
Mar 25, 2014 21.87 22.13 20.68 21.19 226,536 -0.45(-2.08%)
Mar 24, 2014 22.14 22.44 21.26 21.64 287,316 -0.49(-2.21%)
Mar 21, 2014 22.72 22.93 22.02 22.13 219,087 -0.41(-1.82%)
Mar 20, 2014 21.97 22.80 21.79 22.54 168,784 +0.61(+2.78%)
Mar 19, 2014 22.84 22.89 21.68 21.93 292,082 -1.00(-4.36%)
Mar 18, 2014 23.55 23.79 22.60 22.93 209,841 -0.52(-2.22%)
Mar 17, 2014 22.75 23.67 22.47 23.45 361,337 +0.73(+3.21%)
Mar 14, 2014 22.86 22.93 21.83 22.72 196,792 -0.13(-0.57%)
Mar 13, 2014 22.40 23.55 22.12 22.85 623,114 +0.47(+2.10%)
Mar 12, 2014 21.79 22.95 21.58 22.38 449,273 +0.81(+3.76%)
Mar 11, 2014 21.55 22.70 21.46 21.57 479,109 +0.16(+0.75%)
Mar 10, 2014 20.87 21.77 20.59 21.41 173,571 +0.44(+2.10%)
Mar 07, 2014 21.02 21.75 20.29 20.97 345,853 -0.39(-1.83%)
Mar 06, 2014 22.28 22.74 21.12 21.36 374,398 -0.94(-4.22%)
Mar 05, 2014 21.50 22.87 21.36 22.30 682,333 +1.13(+5.34%)
Mar 04, 2014 20.68 21.32 20.17 21.17 295,905 +0.81(+3.98%)
Mar 03, 2014 20.66 20.99 20.07 20.36 405,534 -0.55(-2.63%)
Feb 28, 2014 23.21 23.21 20.60 20.91 573,128 -2.54(-10.83%)
Feb 27, 2014 22.53 23.88 22.06 23.45 684,479 +0.80(+3.53%)
Feb 26, 2014 20.91 23.33 20.86 22.65 1,157,460 +1.80(+8.63%)
Feb 25, 2014 20.68 21.50 20.59 20.85 461,939 +0.14(+0.68%)
Feb 24, 2014 19.60 21.46 19.38 20.71 758,507 +1.29(+6.64%)
Feb 21, 2014 19.30 19.72 19.00 19.42 503,908 +0.07(+0.36%)
Feb 20, 2014 20.69 21.24 19.03 19.35 1,022,150 -1.43(-6.88%)
Feb 19, 2014 21.60 21.85 20.64 20.78 470,007 -0.94(-4.33%)
Feb 18, 2014 23.00 23.00 21.23 21.72 639,419 -0.94(-4.15%)
Feb 14, 2014 23.33 22.66 22.66 22.66 595,300 -1.69(-6.94%)
Feb 13, 2014 23.22 24.50 22.15 24.35 841,231 +0.94(+4.02%)
Feb 12, 2014 21.50 24.00 20.68 23.41 1,998,724 +3.26(+16.18%)
Feb 11, 2014 21.20 21.66 19.83 20.15 594,974 -0.93(-4.41%)
Feb 10, 2014 21.15 21.75 20.94 21.08 191,806 -0.14(-0.66%)
Feb 07, 2014 20.53 22.86 20.53 21.22 629,274 +0.68(+3.31%)
Feb 06, 2014 20.59 21.19 20.19 20.54 549,179 -0.02(-0.10%)
Feb 05, 2014 20.90 21.49 20.19 20.56 433,395 -0.44(-2.10%)
Feb 04, 2014 21.65 22.52 20.39 21.00 632,375 -0.33(-1.55%)
Feb 03, 2014 22.54 22.82 21.01 21.33 314,012 -1.59(-6.94%)
Jan 31, 2014 22.22 23.38 22.22 22.92 377,971 -0.19(-0.82%)
Jan 30, 2014 23.50 24.21 22.81 23.11 309,359 -0.21(-0.90%)
Jan 29, 2014 24.37 24.50 22.51 23.32 457,355 -3.21(-12.10%)
Jan 28, 2014 26.69 27.17 24.88 26.53 273,233 +1.65(+6.63%)
Jan 27, 2014 26.68 26.68 23.80 24.88 177,672 -0.12(-0.48%)
Jan 24, 2014 26.04 27.78 24.28 25.00 184,599 -1.61(-6.05%)
Jan 23, 2014 29.00 29.00 26.45 26.61 116,755 -2.68(-9.15%)
Jan 22, 2014 31.23 31.23 28.01 29.29 169,086 -1.56(-5.06%)
Jan 21, 2014 27.82 30.87 27.51 30.85 241,032 +3.06(+11.01%)
Jan 17, 2014 28.51 27.79 27.79 27.79 181,700 -0.64(-2.25%)
Jan 16, 2014 32.00 32.50 27.89 28.43 270,788 -3.02(-9.60%)
Jan 15, 2014 25.49 31.45 25.49 31.45 914,912 +5.96(+23.38%)
Jan 14, 2014 21.20 29.30 20.75 25.49 1,538,141 +6.96(+37.56%)
Jan 13, 2014 19.00 19.00 18.24 18.53 67,231 -0.47(-2.47%)
Jan 10, 2014 21.00 21.00 18.14 19.00 114,559 -1.56(-7.59%)
Jan 09, 2014 19.75 20.72 19.01 20.56 92,096 +0.83(+4.21%)
Jan 08, 2014 17.84 19.75 17.59 19.73 68,229 +1.79(+9.98%)
Jan 07, 2014 18.56 18.93 17.45 17.94 44,047 -0.65(-3.50%)
Jan 06, 2014 18.40 18.80 18.00 18.59 72,056 +0.24(+1.31%)
Jan 03, 2014 18.16 18.41 17.16 18.35 24,781 +0.33(+1.83%)
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.