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 (%)
Feb 28, 2018 24.65 24.89 24.02 24.04 460,857 -0.60(-2.44%)
Feb 27, 2018 25.00 25.00 24.08 24.64 965,013 -0.36(-1.44%)
Feb 26, 2018 24.73 25.05 24.58 25.00 542,270 +0.39(+1.58%)
Feb 23, 2018 24.90 24.93 24.24 24.61 486,895 -0.19(-0.77%)
Feb 22, 2018 25.17 25.39 24.65 24.80 503,915 -0.34(-1.35%)
Feb 21, 2018 24.90 25.70 24.56 25.14 501,788 +0.24(+0.96%)
Feb 20, 2018 24.71 25.38 24.50 24.90 631,220 -0.13(-0.52%)
Feb 16, 2018 25.03 25.03 25.03 0 -0.70(-2.72%)
Feb 15, 2018 24.85 25.76 24.59 25.73 520,124 +0.97(+3.92%)
Feb 14, 2018 24.10 25.00 24.10 24.76 482,387 +0.33(+1.35%)
Feb 13, 2018 24.54 25.05 24.21 24.43 701,843 -0.21(-0.85%)
Feb 12, 2018 24.46 25.37 24.26 24.64 776,203 +0.52(+2.16%)
Feb 09, 2018 27.20 28.28 23.59 24.12 1,520,159 -1.08(-4.29%)
Feb 08, 2018 26.50 25.15 25.20 705,301 -0.84(-3.23%)
Feb 07, 2018 26.88 27.14 25.98 26.04 557,140 -0.89(-3.30%)
Feb 06, 2018 25.10 27.09 24.68 26.93 678,795 +0.77(+2.94%)
Feb 05, 2018 25.81 26.97 25.10 26.16 512,066 -0.16(-0.61%)
Feb 02, 2018 27.19 27.45 26.28 26.32 759,541 -1.28(-4.64%)
Feb 01, 2018 26.84 27.94 26.62 27.60 616,205 +0.49(+1.81%)
Jan 31, 2018 28.60 28.96 26.83 27.11 1,051,678 -1.30(-4.59%)
Jan 30, 2018 30.20 30.20 27.25 28.41 941,570 -2.27(-7.38%)
Jan 29, 2018 30.81 31.17 30.12 30.68 479,302 -0.28(-0.90%)
Jan 26, 2018 31.40 31.64 30.84 30.96 523,426 -0.30(-0.96%)
Jan 25, 2018 31.81 32.20 30.92 31.26 408,281 -0.45(-1.42%)
Jan 24, 2018 32.62 32.88 30.69 31.71 738,855 -0.87(-2.67%)
Jan 23, 2018 32.27 32.67 31.29 32.58 565,431 +0.32(+0.99%)
Jan 22, 2018 33.23 34.04 31.82 32.26 927,502 -0.55(-1.68%)
Jan 19, 2018 33.07 33.25 32.01 32.81 694,965 -0.20(-0.61%)
Jan 18, 2018 33.28 33.81 31.96 33.01 687,847 -0.10(-0.30%)
Jan 17, 2018 30.42 33.45 30.16 33.11 1,115,040 +2.76(+9.09%)
Jan 16, 2018 30.65 31.19 30.03 30.35 344,752 -0.15(-0.49%)
Jan 12, 2018 30.50 30.50 30.50 0 -0.37(-1.20%)
Jan 11, 2018 30.81 31.20 30.52 30.87 390,119 +0.12(+0.39%)
Jan 10, 2018 30.45 30.75 318,804 -0.29(-0.93%)
Jan 09, 2018 31.14 31.41 30.70 31.04 365,625 -0.12(-0.39%)
Jan 08, 2018 31.05 31.49 30.30 31.16 515,529 +0.15(+0.48%)
Jan 05, 2018 30.38 31.46 30.30 31.01 475,232 +0.93(+3.09%)
Jan 04, 2018 30.50 30.72 29.80 30.08 388,956 -0.27(-0.89%)
Jan 03, 2018 30.00 30.97 29.90 30.35 478,079 +0.48(+1.61%)
Jan 02, 2018 29.97 30.46 29.45 29.87 594,940 +0.11(+0.37%)
Dec 29, 2017 29.76 29.76 29.76 0 -0.85(-2.78%)
Dec 28, 2017 30.97 31.17 30.19 30.61 307,873 -0.30(-0.97%)
Dec 27, 2017 30.67 31.35 30.53 30.91 239,854 +0.22(+0.72%)
Dec 26, 2017 30.30 30.78 29.79 30.69 384,970 +0.23(+0.76%)
Dec 22, 2017 31.62 31.62 30.13 30.46 421,959 -1.30(-4.09%)
Dec 21, 2017 31.77 32.20 31.66 31.76 201,557 +0.01(+0.03%)
Dec 20, 2017 32.00 32.04 31.35 31.75 208,752 +0.03(+0.09%)
Dec 19, 2017 32.70 33.00 31.45 31.72 516,068 -0.98(-3.00%)
Dec 18, 2017 31.91 34.08 31.81 32.70 778,595 +1.19(+3.78%)
Dec 15, 2017 30.67 31.58 30.40 31.51 1,030,719 +0.88(+2.87%)
Dec 14, 2017 31.00 31.46 30.55 30.63 257,004 -0.36(-1.16%)
Dec 13, 2017 30.93 31.54 30.89 30.99 247,772 +0.06(+0.19%)
Dec 12, 2017 30.96 31.59 30.75 30.93 319,605 +0.07(+0.23%)
Dec 11, 2017 30.23 31.33 30.23 30.86 425,225 +0.62(+2.05%)
Dec 08, 2017 31.31 31.80 30.04 30.24 482,792 -0.79(-2.55%)
Dec 07, 2017 30.80 31.20 30.31 31.03 464,756 +0.42(+1.37%)
Dec 06, 2017 30.20 30.79 29.71 30.61 370,441 +0.17(+0.56%)
Dec 05, 2017 30.70 31.41 29.40 30.44 625,919 -0.39(-1.27%)
Dec 04, 2017 33.12 33.50 30.80 30.83 673,577 -1.85(-5.66%)
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.