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 (%)
Jul 31, 2017 23.00 23.17 22.65 22.85 296,155 -0.01(-0.04%)
Jul 28, 2017 22.75 23.17 22.60 22.86 246,024 -0.08(-0.35%)
Jul 27, 2017 23.25 23.98 22.35 22.94 619,426 -0.20(-0.86%)
Jul 26, 2017 23.15 23.23 22.83 23.14 412,667 +0.16(+0.70%)
Jul 25, 2017 23.36 23.38 22.77 22.98 404,303 -0.30(-1.29%)
Jul 24, 2017 23.26 23.39 23.12 23.28 301,226 -0.04(-0.17%)
Jul 21, 2017 23.43 23.50 23.07 23.32 482,525 -0.01(-0.04%)
Jul 20, 2017 23.87 22.85 23.33 627,396 -0.24(-1.02%)
Jul 19, 2017 24.62 24.94 23.55 23.57 664,983 -0.80(-3.28%)
Jul 18, 2017 23.56 24.39 23.00 24.37 626,309 +0.57(+2.39%)
Jul 17, 2017 23.78 24.50 23.22 23.80 1,014,560 +0.44(+1.88%)
Jul 14, 2017 23.49 23.67 22.89 23.36 615,940 +0.02(+0.09%)
Jul 13, 2017 24.05 24.37 22.57 23.34 1,514,092 +0.58(+2.55%)
Jul 12, 2017 20.90 23.16 20.90 22.76 2,054,001 +2.13(+10.32%)
Jul 11, 2017 20.72 20.89 20.01 20.63 570,586 -0.12(-0.58%)
Jul 10, 2017 20.33 20.81 20.07 20.75 461,199 +0.61(+3.03%)
Jul 07, 2017 19.32 20.16 19.32 20.14 248,882 +0.87(+4.51%)
Jul 06, 2017 19.50 19.56 19.17 19.27 242,274 -0.38(-1.93%)
Jul 05, 2017 19.36 19.67 19.22 19.65 332,873 +0.36(+1.87%)
Jul 03, 2017 19.78 19.87 19.21 19.29 90,655 -0.32(-1.63%)
Jun 30, 2017 19.48 19.70 19.13 19.61 290,641 +0.15(+0.77%)
Jun 29, 2017 19.90 20.05 19.03 19.46 290,273 -0.45(-2.26%)
Jun 28, 2017 19.53 20.14 19.28 19.91 259,141 +0.38(+1.95%)
Jun 27, 2017 20.02 20.74 19.36 19.53 384,859 -0.58(-2.88%)
Jun 26, 2017 20.55 20.81 19.97 20.11 354,494 -0.35(-1.71%)
Jun 23, 2017 20.87 20.21 20.46 1,498,072 -0.04(-0.20%)
Jun 22, 2017 20.17 20.73 19.96 20.50 327,967 +0.39(+1.94%)
Jun 21, 2017 20.11 20.46 19.99 20.11 298,679 +0.08(+0.40%)
Jun 20, 2017 19.83 20.62 19.77 20.03 380,537 +0.35(+1.78%)
Jun 19, 2017 19.65 19.73 19.19 19.68 249,219 +0.33(+1.71%)
Jun 16, 2017 19.40 19.73 19.22 19.35 432,429 -0.15(-0.77%)
Jun 15, 2017 19.39 19.83 19.01 19.50 264,721 -0.06(-0.31%)
Jun 14, 2017 19.99 19.99 19.31 19.56 350,837 -0.39(-1.95%)
Jun 13, 2017 20.10 20.44 19.70 19.95 504,104 +0.17(+0.86%)
Jun 12, 2017 19.42 19.90 18.32 19.78 975,909 +0.41(+2.12%)
Jun 09, 2017 20.75 21.17 18.82 19.37 1,019,232 -1.51(-7.23%)
Jun 08, 2017 20.26 21.19 20.24 20.88 792,627 +0.62(+3.06%)
Jun 07, 2017 20.23 20.41 20.06 20.26 345,156 +0.08(+0.40%)
Jun 06, 2017 20.08 20.55 20.08 20.18 421,312 +0.03(+0.15%)
Jun 05, 2017 20.18 20.28 19.76 20.15 460,505 +0.08(+0.40%)
Jun 02, 2017 20.02 20.41 19.93 20.07 588,918 +0.14(+0.70%)
Jun 01, 2017 19.90 20.19 19.43 19.93 701,599 +0.08(+0.40%)
May 31, 2017 18.60 20.14 18.60 19.85 1,286,833 +1.48(+8.06%)
May 30, 2017 18.04 18.55 17.92 18.37 454,001 +0.30(+1.66%)
May 26, 2017 17.97 18.13 17.76 18.07 234,063 +0.12(+0.67%)
May 25, 2017 18.07 18.10 17.67 17.95 311,853 -0.04(-0.22%)
May 24, 2017 18.05 18.28 17.90 17.99 260,294 -0.05(-0.28%)
May 23, 2017 18.39 18.39 17.96 18.04 271,168 -0.27(-1.47%)
May 22, 2017 17.76 18.39 17.60 18.31 494,755 +0.61(+3.45%)
May 19, 2017 18.15 18.30 17.69 17.70 312,669 -0.45(-2.48%)
May 18, 2017 17.99 18.20 17.06 18.15 475,753 +0.11(+0.61%)
May 17, 2017 18.35 18.55 17.78 18.04 551,848 -0.48(-2.59%)
May 16, 2017 18.07 18.60 18.02 18.52 572,808 +0.41(+2.26%)
May 15, 2017 17.54 18.46 17.54 18.11 767,730 +0.57(+3.25%)
May 12, 2017 17.65 17.77 17.20 17.54 321,094 -0.19(-1.07%)
May 11, 2017 17.95 18.00 17.59 17.73 399,507 -0.34(-1.88%)
May 10, 2017 17.82 18.11 17.37 18.07 516,015 +0.13(+0.72%)
May 09, 2017 17.29 17.96 17.29 17.94 631,849 +0.53(+3.04%)
May 08, 2017 17.99 18.00 17.33 17.41 462,625 -0.49(-2.74%)
May 05, 2017 17.00 18.25 16.32 17.90 944,839 +0.94(+5.54%)
May 04, 2017 16.86 17.26 16.82 16.96 412,961 +0.08(+0.47%)
May 03, 2017 16.80 17.05 16.60 16.88 194,832 +0.09(+0.54%)
May 02, 2017 17.27 17.40 16.73 16.79 242,389 -0.44(-2.55%)
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.