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 (%)
May 31, 2016 7.980 7.980 7.750 7.850 67,404 -0.09(-1.13%)
May 27, 2016 8.050 7.940 7.940 7.940 112,700 -0.12(-1.49%)
May 26, 2016 8.040 8.130 7.946 8.060 70,666 +0.03(+0.37%)
May 25, 2016 7.940 8.030 7.750 8.030 104,547 +0.10(+1.26%)
May 24, 2016 7.970 8.070 7.900 7.930 115,194 +0.00(+0.00%)
May 23, 2016 7.550 8.020 7.476 7.930 122,336 +0.37(+4.89%)
May 20, 2016 7.450 7.590 7.370 7.560 46,503 +0.17(+2.30%)
May 19, 2016 7.530 7.740 7.300 7.390 79,360 -0.22(-2.89%)
May 18, 2016 7.500 7.770 7.400 7.610 122,453 +0.05(+0.66%)
May 17, 2016 7.520 7.770 7.420 7.560 109,205 +0.06(+0.80%)
May 16, 2016 7.560 7.620 7.460 7.500 120,877 -0.02(-0.27%)
May 13, 2016 7.620 7.790 7.400 7.520 167,996 -0.07(-0.92%)
May 12, 2016 7.810 7.980 7.550 7.590 120,140 -0.17(-2.19%)
May 11, 2016 7.700 8.010 7.550 7.760 106,475 +0.05(+0.65%)
May 10, 2016 7.440 7.775 7.440 7.710 93,099 +0.28(+3.77%)
May 09, 2016 7.930 8.000 7.400 7.430 167,273 -0.50(-6.31%)
May 06, 2016 8.070 8.600 7.830 7.930 405,647 +0.80(+11.22%)
May 05, 2016 7.170 7.364 7.010 7.130 106,948 -0.03(-0.42%)
May 04, 2016 7.270 7.340 7.145 7.160 64,341 -0.14(-1.92%)
May 03, 2016 7.430 7.430 7.230 7.300 62,899 -0.25(-3.31%)
May 02, 2016 7.420 7.617 7.260 7.550 68,303 +0.14(+1.89%)
Apr 29, 2016 7.660 7.670 7.350 7.410 45,000 -0.26(-3.39%)
Apr 28, 2016 7.550 8.000 7.460 7.670 109,931 +0.11(+1.46%)
Apr 27, 2016 7.480 7.650 7.480 7.560 59,370 +0.04(+0.53%)
Apr 26, 2016 7.360 7.610 7.310 7.520 84,303 +0.12(+1.62%)
Apr 25, 2016 7.300 7.575 7.260 7.400 48,973 +0.11(+1.51%)
Apr 22, 2016 7.290 7.520 7.240 7.290 81,427 -0.03(-0.41%)
Apr 21, 2016 7.650 7.650 7.280 7.320 139,320 -0.28(-3.68%)
Apr 20, 2016 7.700 7.890 7.595 7.600 65,932 -0.12(-1.55%)
Apr 19, 2016 7.840 7.950 7.640 7.720 34,926 -0.06(-0.77%)
Apr 18, 2016 7.710 7.850 7.595 7.780 84,656 +0.06(+0.78%)
Apr 15, 2016 7.780 7.970 7.680 7.720 101,405 -0.11(-1.40%)
Apr 14, 2016 7.940 8.050 7.820 7.830 50,491 -0.14(-1.76%)
Apr 13, 2016 7.690 8.039 7.690 7.970 171,559 +0.33(+4.32%)
Apr 12, 2016 7.620 7.760 7.510 7.640 86,899 +0.02(+0.26%)
Apr 11, 2016 7.560 7.690 7.440 7.620 69,447 +0.13(+1.74%)
Apr 08, 2016 7.630 7.740 7.400 7.490 95,538 -0.06(-0.79%)
Apr 07, 2016 7.570 7.600 7.390 7.550 76,748 -0.05(-0.66%)
Apr 06, 2016 7.790 7.864 7.540 7.600 148,314 -0.17(-2.19%)
Apr 05, 2016 7.680 7.840 7.680 7.770 72,094 +0.00(+0.00%)
Apr 04, 2016 7.890 7.890 7.700 7.770 110,896 -0.17(-2.14%)
Apr 01, 2016 7.870 8.060 7.860 7.940 54,261 -0.02(-0.25%)
Mar 31, 2016 7.990 8.120 7.860 7.960 144,272 -0.04(-0.50%)
Mar 30, 2016 8.060 8.145 7.950 8.000 244,567 +0.04(+0.50%)
Mar 29, 2016 7.850 8.030 7.700 7.960 207,970 +0.08(+1.02%)
Mar 28, 2016 8.130 8.130 7.800 7.880 72,412 -0.25(-3.08%)
Mar 24, 2016 7.750 8.130 8.130 8.130 78,700 +0.27(+3.44%)
Mar 23, 2016 8.450 8.550 7.820 7.860 216,611 -0.64(-7.53%)
Mar 22, 2016 8.400 8.580 8.380 8.500 55,100 +0.01(+0.12%)
Mar 21, 2016 8.650 8.720 8.440 8.490 64,400 -0.20(-2.30%)
Mar 18, 2016 8.420 8.730 8.420 8.690 119,279 +0.33(+3.95%)
Mar 17, 2016 8.290 8.430 8.200 8.360 90,390 +0.08(+0.97%)
Mar 16, 2016 8.120 8.340 8.000 8.280 63,461 +0.16(+1.97%)
Mar 15, 2016 8.560 8.560 8.100 8.120 112,319 -0.56(-6.45%)
Mar 14, 2016 8.680 8.760 8.550 8.680 71,052 +0.00(+0.00%)
Mar 11, 2016 8.610 8.760 8.480 8.680 62,783 +0.16(+1.88%)
Mar 10, 2016 8.880 8.933 8.490 8.520 91,829 -0.30(-3.40%)
Mar 09, 2016 9.040 9.110 8.730 8.820 83,372 -0.13(-1.45%)
Mar 08, 2016 8.950 9.300 8.710 8.950 177,363 +0.00(+0.00%)
Mar 07, 2016 9.070 9.220 8.684 8.950 191,566 -0.12(-1.32%)
Mar 04, 2016 8.630 9.300 8.600 9.070 198,959 +0.44(+5.10%)
Mar 03, 2016 8.530 8.750 8.500 8.630 156,372 +0.03(+0.35%)
Mar 02, 2016 8.500 8.749 8.370 8.600 204,577 +0.08(+0.94%)
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.