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 (%)
Oct 31, 2018 27.18 28.02 26.79 27.92 389,721 +1.21(+4.53%)
Oct 30, 2018 25.97 26.74 25.55 26.71 214,054 +0.75(+2.89%)
Oct 29, 2018 26.66 27.14 25.51 25.96 448,484 -0.20(-0.76%)
Oct 26, 2018 26.46 26.91 25.58 26.16 392,400 -0.81(-3.00%)
Oct 25, 2018 26.44 27.18 26.05 26.97 261,480 +0.73(+2.78%)
Oct 24, 2018 28.07 28.35 26.21 26.24 369,815 -1.95(-6.92%)
Oct 23, 2018 27.89 28.37 27.11 28.19 259,986 -0.35(-1.23%)
Oct 22, 2018 28.09 28.68 27.88 28.54 212,603 +0.59(+2.11%)
Oct 19, 2018 28.18 28.69 27.75 27.95 353,900 -0.17(-0.60%)
Oct 18, 2018 28.62 28.96 27.89 28.12 239,185 -0.70(-2.43%)
Oct 17, 2018 28.85 28.99 28.01 28.82 324,451 +0.14(+0.49%)
Oct 16, 2018 27.81 28.75 27.38 28.68 526,493 +1.30(+4.75%)
Oct 15, 2018 26.80 27.84 26.50 27.38 401,782 +0.57(+2.13%)
Oct 12, 2018 27.47 27.85 26.44 26.81 783,400 +0.04(+0.15%)
Oct 11, 2018 27.10 28.12 26.73 26.77 637,857 -1.08(-3.88%)
Oct 10, 2018 30.11 30.13 27.60 27.85 1,048,189 -2.49(-8.21%)
Oct 09, 2018 30.77 31.38 30.05 30.34 781,390 -0.53(-1.72%)
Oct 08, 2018 31.16 32.34 30.82 30.87 423,353 -0.98(-3.08%)
Oct 05, 2018 33.07 33.41 30.80 31.85 635,600 -1.24(-3.75%)
Oct 04, 2018 33.47 33.59 32.91 33.09 241,163 -0.50(-1.49%)
Oct 03, 2018 32.81 33.88 32.58 33.59 524,433 +0.79(+2.41%)
Oct 02, 2018 33.60 33.96 32.53 32.80 340,045 -0.75(-2.24%)
Oct 01, 2018 34.43 34.76 33.50 33.55 324,825 -0.78(-2.27%)
Sep 28, 2018 34.14 34.67 33.79 34.33 376,700 +0.17(+0.50%)
Sep 27, 2018 34.67 35.09 34.07 34.16 240,520 -0.42(-1.21%)
Sep 26, 2018 35.06 35.14 34.30 34.58 244,260 -0.46(-1.31%)
Sep 25, 2018 34.01 35.21 33.84 35.04 299,532 +1.11(+3.27%)
Sep 24, 2018 34.48 34.78 33.84 33.93 386,111 -0.55(-1.60%)
Sep 21, 2018 34.70 34.99 34.37 34.48 1,454,700 -0.25(-0.72%)
Sep 20, 2018 34.82 35.06 34.37 34.73 412,466 +0.15(+0.43%)
Sep 19, 2018 36.19 36.31 34.07 34.58 602,729 -1.62(-4.48%)
Sep 18, 2018 36.33 36.66 35.76 36.20 384,595 -0.14(-0.39%)
Sep 17, 2018 37.18 37.45 36.23 36.34 371,141 -0.80(-2.15%)
Sep 14, 2018 36.77 37.62 36.38 37.14 654,200 +0.53(+1.45%)
Sep 13, 2018 36.15 36.69 35.89 36.61 324,232 +0.35(+0.97%)
Sep 12, 2018 36.07 36.34 35.04 36.26 341,356 +0.08(+0.22%)
Sep 11, 2018 36.00 36.38 35.66 36.18 392,522 +0.16(+0.44%)
Sep 10, 2018 35.18 36.39 34.90 36.02 693,685 +1.33(+3.83%)
Sep 07, 2018 33.89 35.34 33.89 34.69 607,700 +0.81(+2.39%)
Sep 06, 2018 33.57 34.04 33.10 33.88 490,797 +0.97(+2.95%)
Sep 05, 2018 33.60 33.60 32.63 32.91 228,566 -0.70(-2.08%)
Sep 04, 2018 32.56 34.06 32.30 33.61 546,876 +1.20(+3.70%)
Aug 31, 2018 32.41 32.41 32.41 0 -0.21(-0.64%)
Aug 30, 2018 33.00 33.27 32.19 32.62 775,919 -0.47(-1.42%)
Aug 29, 2018 33.69 33.98 32.69 33.09 761,294 -0.60(-1.78%)
Aug 28, 2018 35.36 35.41 32.92 33.69 1,622,654 -2.82(-7.72%)
Aug 27, 2018 37.05 37.24 36.13 36.51 328,599 -0.35(-0.95%)
Aug 24, 2018 37.13 37.30 35.66 36.86 809,600 +0.20(+0.55%)
Aug 23, 2018 36.30 37.25 36.21 36.66 765,598 +0.35(+0.96%)
Aug 22, 2018 35.19 36.39 34.93 36.31 1,025,908 +1.01(+2.86%)
Aug 21, 2018 32.55 35.49 32.23 35.30 1,673,574 +2.69(+8.25%)
Aug 20, 2018 32.16 32.88 31.68 32.61 481,228 +0.33(+1.02%)
Aug 17, 2018 31.59 32.30 31.28 32.28 235,800 +0.68(+2.15%)
Aug 16, 2018 31.71 31.99 31.43 31.60 264,852 +0.22(+0.70%)
Aug 15, 2018 32.20 32.41 31.18 31.38 416,466 -1.06(-3.27%)
Aug 14, 2018 32.02 32.78 31.93 32.44 308,895 +0.45(+1.41%)
Aug 13, 2018 32.33 32.41 31.90 31.99 237,132 -0.32(-0.99%)
Aug 10, 2018 31.16 32.44 31.13 32.31 433,500 +0.88(+2.80%)
Aug 09, 2018 31.83 32.00 30.70 31.43 536,768 -0.33(-1.04%)
Aug 08, 2018 31.42 32.12 31.38 31.76 511,182 +0.03(+0.09%)
Aug 07, 2018 32.51 33.26 31.28 31.73 651,143 -1.39(-4.20%)
Aug 06, 2018 31.96 33.47 31.60 33.12 818,728 +1.45(+4.58%)
Aug 03, 2018 29.70 32.88 29.44 31.67 1,979,200 +5.41(+20.60%)
Aug 02, 2018 25.56 26.27 25.49 26.26 312,005 +0.59(+2.30%)
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.