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 (%)
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%)
Dec 01, 2017 33.11 33.73 32.21 32.68 538,811 -0.56(-1.68%)
Nov 30, 2017 33.32 33.72 32.50 33.24 692,133 +0.20(+0.61%)
Nov 29, 2017 35.00 35.50 32.82 33.04 777,529 -2.04(-5.82%)
Nov 28, 2017 34.68 35.42 34.53 35.08 486,506 +0.41(+1.18%)
Nov 27, 2017 35.90 35.99 34.32 34.67 564,617 -1.09(-3.05%)
Nov 24, 2017 35.07 35.93 35.00 35.76 321,397 +0.98(+2.82%)
Nov 22, 2017 35.05 35.24 34.39 34.78 430,804 -0.05(-0.14%)
Nov 21, 2017 34.11 35.20 34.11 34.83 638,663 +1.02(+3.02%)
Nov 20, 2017 33.15 34.00 33.06 33.81 436,344 +0.73(+2.21%)
Nov 17, 2017 34.33 34.67 32.60 33.08 919,821 -1.36(-3.95%)
Nov 16, 2017 32.99 34.73 32.76 34.44 734,740 +1.63(+4.97%)
Nov 15, 2017 32.72 32.99 31.88 32.81 338,266 -0.31(-0.94%)
Nov 14, 2017 32.97 33.65 32.13 33.12 504,099 +0.15(+0.45%)
Nov 13, 2017 31.83 32.99 31.32 32.97 611,278 +1.13(+3.55%)
Nov 10, 2017 31.63 32.28 31.32 31.84 523,831 +0.27(+0.86%)
Nov 09, 2017 30.88 31.61 29.56 31.57 792,588 -0.38(-1.19%)
Nov 08, 2017 32.64 32.90 31.65 31.95 582,983 -0.79(-2.41%)
Nov 07, 2017 33.43 33.77 32.32 32.74 1,000,517 -0.95(-2.82%)
Nov 06, 2017 31.75 33.95 31.70 33.69 1,446,725 +2.16(+6.85%)
Nov 03, 2017 28.68 34.10 28.36 31.53 3,064,438 +3.88(+14.03%)
Nov 02, 2017 28.61 27.47 27.65 608,361 -0.76(-2.68%)
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.