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 29, 2016 7.950 8.365 7.660 8.200 455,517 +0.25(+3.14%)
Feb 26, 2016 7.910 8.080 7.770 7.950 154,672 +0.08(+1.02%)
Feb 25, 2016 7.880 8.045 7.720 7.870 131,657 -0.03(-0.38%)
Feb 24, 2016 7.680 7.990 7.410 7.900 159,832 +0.15(+1.94%)
Feb 23, 2016 8.120 8.135 7.650 7.750 167,808 -0.38(-4.67%)
Feb 22, 2016 8.020 8.230 8.020 8.130 287,208 +0.12(+1.50%)
Feb 19, 2016 7.860 8.050 7.740 8.010 221,056 +0.10(+1.26%)
Feb 18, 2016 7.800 7.939 7.630 7.910 117,180 +0.15(+1.93%)
Feb 17, 2016 7.570 7.770 7.500 7.760 184,624 +0.26(+3.47%)
Feb 16, 2016 7.500 7.630 7.230 7.500 181,127 +0.22(+3.02%)
Feb 12, 2016 7.270 7.280 7.280 7.280 194,000 +0.12(+1.68%)
Feb 11, 2016 6.640 7.210 6.580 7.160 299,515 +0.29(+4.22%)
Feb 10, 2016 6.700 7.080 6.520 6.870 487,206 +0.02(+0.29%)
Feb 09, 2016 6.860 7.210 6.710 6.850 472,652 -0.29(-4.06%)
Feb 08, 2016 8.030 8.030 6.990 7.140 584,658 -0.94(-11.63%)
Feb 05, 2016 7.890 8.570 7.250 8.080 1,288,161 +1.48(+22.42%)
Feb 04, 2016 6.480 6.820 6.460 6.600 135,719 +0.14(+2.17%)
Feb 03, 2016 6.350 6.470 6.070 6.460 86,105 +0.22(+3.53%)
Feb 02, 2016 6.450 6.450 6.110 6.240 92,765 -0.29(-4.44%)
Feb 01, 2016 6.760 6.790 6.380 6.530 147,023 -0.30(-4.39%)
Jan 29, 2016 6.370 6.840 6.360 6.830 139,812 +0.51(+8.07%)
Jan 28, 2016 6.200 6.450 6.170 6.320 63,208 +0.19(+3.10%)
Jan 27, 2016 6.250 6.370 6.100 6.130 99,879 -0.16(-2.54%)
Jan 26, 2016 6.000 6.320 5.994 6.290 138,258 +0.34(+5.71%)
Jan 25, 2016 6.110 6.110 5.870 5.950 129,018 -0.17(-2.78%)
Jan 22, 2016 6.190 6.380 5.950 6.120 155,696 +0.03(+0.49%)
Jan 21, 2016 5.900 6.240 5.870 6.090 127,009 +0.17(+2.87%)
Jan 20, 2016 5.630 5.960 5.410 5.920 289,843 +0.25(+4.41%)
Jan 19, 2016 5.990 6.255 5.620 5.670 221,062 -0.18(-3.08%)
Jan 15, 2016 5.980 5.850 5.850 5.850 279,300 -0.32(-5.19%)
Jan 14, 2016 5.890 6.260 5.770 6.170 264,841 +0.33(+5.65%)
Jan 13, 2016 6.170 6.270 5.750 5.840 326,263 -0.33(-5.35%)
Jan 12, 2016 6.340 6.566 6.110 6.170 178,752 -0.13(-2.06%)
Jan 11, 2016 6.340 6.885 6.210 6.300 119,992 +0.01(+0.16%)
Jan 08, 2016 6.590 6.710 6.280 6.290 113,610 -0.25(-3.82%)
Jan 07, 2016 6.730 6.820 6.470 6.540 172,318 -0.34(-4.94%)
Jan 06, 2016 6.960 7.070 6.820 6.880 155,245 -0.18(-2.55%)
Jan 05, 2016 7.270 7.349 7.020 7.060 82,180 -0.18(-2.49%)
Jan 04, 2016 7.140 7.553 6.850 7.240 196,680 -0.03(-0.41%)
Dec 31, 2015 7.410 7.270 7.270 7.270 116,100 -0.15(-2.02%)
Dec 30, 2015 7.400 7.620 7.390 7.420 109,047 +0.02(+0.27%)
Dec 29, 2015 7.550 7.550 7.190 7.400 143,962 -0.14(-1.86%)
Dec 28, 2015 7.750 7.850 7.490 7.540 90,645 -0.26(-3.33%)
Dec 24, 2015 7.610 7.800 7.800 7.800 70,100 +0.17(+2.23%)
Dec 23, 2015 7.600 7.730 7.500 7.630 117,629 +0.09(+1.19%)
Dec 22, 2015 7.510 7.630 7.360 7.540 120,236 -0.01(-0.13%)
Dec 21, 2015 6.870 7.630 6.870 7.550 227,724 +0.64(+9.26%)
Dec 18, 2015 6.880 7.160 6.875 6.910 243,798 -0.01(-0.14%)
Dec 17, 2015 7.040 7.140 6.880 6.920 155,245 -0.15(-2.12%)
Dec 16, 2015 6.980 7.240 6.890 7.070 139,756 +0.15(+2.17%)
Dec 15, 2015 6.720 6.930 6.720 6.920 138,834 +0.22(+3.28%)
Dec 14, 2015 7.070 7.130 6.680 6.700 227,740 -0.39(-5.50%)
Dec 11, 2015 7.120 7.210 6.950 7.090 139,662 -0.15(-2.07%)
Dec 10, 2015 7.020 7.320 7.020 7.240 195,674 +0.20(+2.84%)
Dec 09, 2015 7.000 7.150 6.990 7.040 115,107 -0.01(-0.14%)
Dec 08, 2015 7.190 7.380 7.040 7.050 159,965 -0.25(-3.42%)
Dec 07, 2015 7.360 7.625 7.180 7.300 161,239 -0.10(-1.35%)
Dec 04, 2015 7.190 7.610 7.190 7.400 175,756 +0.18(+2.49%)
Dec 03, 2015 7.360 7.500 7.210 7.220 124,015 -0.13(-1.77%)
Dec 02, 2015 7.130 7.570 7.040 7.350 167,311 +0.24(+3.38%)
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.