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 (%)
Jun 29, 2018 24.47 24.55 24.31 24.31 158,312 -0.09(-0.37%)
Jun 28, 2018 24.05 24.47 23.71 24.40 286,503 +0.33(+1.37%)
Jun 27, 2018 24.61 24.72 24.06 24.07 189,270 -0.54(-2.19%)
Jun 26, 2018 24.42 24.96 24.21 24.61 194,293 +0.18(+0.74%)
Jun 25, 2018 24.63 24.91 24.19 24.43 234,061 -0.34(-1.37%)
Jun 22, 2018 24.89 24.89 24.41 24.77 752,430 -0.07(-0.28%)
Jun 21, 2018 25.26 25.48 24.79 24.84 222,338 -0.37(-1.47%)
Jun 20, 2018 25.53 25.71 25.18 25.21 239,101 -0.40(-1.56%)
Jun 19, 2018 25.35 25.65 24.96 25.61 180,547 +0.07(+0.27%)
Jun 18, 2018 25.28 25.63 24.87 25.54 236,091 +0.09(+0.35%)
Jun 15, 2018 25.63 25.01 25.45 350,667 -0.18(-0.70%)
Jun 14, 2018 26.27 26.49 25.38 25.63 354,040 -0.43(-1.65%)
Jun 13, 2018 25.43 26.27 25.36 26.06 483,734 +1.02(+4.07%)
Jun 12, 2018 24.74 25.11 24.64 25.04 150,079 +0.30(+1.21%)
Jun 11, 2018 24.73 24.92 24.40 24.74 279,412 +0.09(+0.37%)
Jun 08, 2018 24.66 24.87 24.46 24.65 237,906 -0.10(-0.40%)
Jun 07, 2018 24.96 25.17 24.40 24.75 269,085 -0.20(-0.80%)
Jun 06, 2018 24.67 24.95 287,509 -0.20(-0.80%)
Jun 05, 2018 25.09 25.25 24.77 25.15 264,613 +0.07(+0.28%)
Jun 04, 2018 25.23 25.39 24.80 25.08 271,126 +0.02(+0.08%)
Jun 01, 2018 24.88 25.14 24.77 25.06 285,873 +0.27(+1.09%)
May 31, 2018 25.14 25.33 24.72 24.79 229,530 -0.32(-1.27%)
May 30, 2018 24.90 25.21 24.72 25.11 253,457 +0.28(+1.13%)
May 29, 2018 24.56 24.89 24.40 24.83 263,083 +0.22(+0.89%)
May 25, 2018 24.61 24.61 24.61 0 +0.37(+1.53%)
May 24, 2018 24.58 24.60 23.96 24.24 216,398 -0.30(-1.22%)
May 23, 2018 24.16 24.56 24.10 24.54 179,725 +0.31(+1.28%)
May 22, 2018 24.90 24.91 24.16 24.23 210,210 -0.48(-1.94%)
May 21, 2018 24.43 24.86 24.42 24.71 310,487 +0.43(+1.77%)
May 18, 2018 24.14 24.49 23.86 24.28 463,004 +0.14(+0.58%)
May 17, 2018 24.08 24.42 23.95 24.14 186,537 -0.11(-0.45%)
May 16, 2018 24.10 24.42 23.89 24.25 195,471 +0.18(+0.75%)
May 15, 2018 24.00 24.26 23.81 24.07 236,195 -0.01(-0.04%)
May 14, 2018 24.01 24.44 23.97 24.08 185,013 +0.20(+0.84%)
May 11, 2018 23.97 24.15 23.63 23.88 185,606 -0.07(-0.29%)
May 10, 2018 23.96 24.06 23.13 23.95 307,751 +0.00(+0.00%)
May 09, 2018 23.32 24.43 23.19 23.95 615,997 +0.74(+3.19%)
May 08, 2018 22.57 23.47 22.57 23.21 391,096 +0.41(+1.80%)
May 07, 2018 23.75 24.07 22.48 22.80 708,395 -0.89(-3.76%)
May 04, 2018 22.89 24.50 22.35 23.69 1,332,701 +2.74(+13.08%)
May 03, 2018 21.08 21.08 20.51 20.95 492,503 -0.28(-1.32%)
May 02, 2018 21.23 21.52 21.09 21.23 239,306 +0.06(+0.28%)
May 01, 2018 20.78 21.21 20.67 21.17 218,829 +0.33(+1.58%)
Apr 30, 2018 21.26 21.50 20.77 20.84 225,332 -0.44(-2.07%)
Apr 27, 2018 21.46 21.51 21.08 21.28 202,503 -0.11(-0.51%)
Apr 26, 2018 21.15 21.58 21.11 21.39 219,005 +0.33(+1.57%)
Apr 25, 2018 21.37 21.73 20.82 21.06 196,668 -0.27(-1.27%)
Apr 24, 2018 21.45 21.63 21.02 21.33 323,516 -0.04(-0.19%)
Apr 23, 2018 21.61 21.63 21.18 21.37 197,151 -0.18(-0.84%)
Apr 20, 2018 21.61 21.81 21.37 21.55 178,423 -0.14(-0.65%)
Apr 19, 2018 21.73 21.85 21.59 21.69 219,435 -0.20(-0.91%)
Apr 18, 2018 21.85 22.05 21.52 21.89 302,322 +0.06(+0.27%)
Apr 17, 2018 21.85 21.98 21.63 21.83 265,240 +0.11(+0.51%)
Apr 16, 2018 21.51 21.86 21.17 21.72 385,840 +0.37(+1.73%)
Apr 13, 2018 22.05 22.45 21.22 21.35 311,767 -0.42(-1.93%)
Apr 12, 2018 21.88 22.34 21.57 21.77 392,139 +0.10(+0.46%)
Apr 11, 2018 21.75 22.03 21.57 21.67 194,739 -0.15(-0.69%)
Apr 10, 2018 21.62 21.93 21.35 21.82 275,900 +0.62(+2.92%)
Apr 09, 2018 20.92 21.59 20.88 21.20 303,219 +0.43(+2.07%)
Apr 06, 2018 20.92 21.32 20.55 20.77 308,264 -0.38(-1.80%)
Apr 05, 2018 21.51 21.75 20.86 21.15 396,573 -0.21(-0.98%)
Apr 04, 2018 20.77 21.47 20.63 21.36 361,814 +0.19(+0.90%)
Apr 03, 2018 21.03 21.42 20.88 21.17 277,107 +0.26(+1.24%)
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.