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 (%)
Aug 31, 2017 24.87 25.18 24.30 24.76 577,416 +0.03(+0.12%)
Aug 30, 2017 23.78 24.85 23.78 24.73 602,399 +0.98(+4.13%)
Aug 29, 2017 23.56 23.95 23.12 23.75 422,412 +0.23(+0.98%)
Aug 28, 2017 23.25 23.68 22.87 23.52 883,612 +0.28(+1.20%)
Aug 25, 2017 23.80 23.85 23.18 23.24 327,823 -0.53(-2.23%)
Aug 24, 2017 23.74 23.92 23.36 23.77 364,520 +0.05(+0.21%)
Aug 23, 2017 23.79 24.00 23.16 23.72 545,660 -0.12(-0.50%)
Aug 22, 2017 24.50 25.18 23.72 23.84 1,252,056 -0.60(-2.45%)
Aug 21, 2017 24.35 24.73 24.08 24.44 3,964,056 +0.13(+0.53%)
Aug 18, 2017 23.47 24.88 23.45 24.31 2,404,687 +2.04(+9.16%)
Aug 17, 2017 23.20 23.21 22.25 22.27 561,934 -0.90(-3.88%)
Aug 16, 2017 23.37 23.56 23.12 23.17 278,233 -0.09(-0.39%)
Aug 15, 2017 23.52 23.74 23.17 23.26 452,069 -0.42(-1.77%)
Aug 14, 2017 24.00 24.00 23.35 23.68 474,230 -0.06(-0.25%)
Aug 11, 2017 22.97 23.93 22.97 23.74 516,154 +0.63(+2.73%)
Aug 10, 2017 23.22 23.22 22.58 23.11 729,093 -0.16(-0.69%)
Aug 09, 2017 22.49 23.63 22.20 23.27 657,109 +0.70(+3.10%)
Aug 08, 2017 22.55 22.86 22.11 22.57 619,549 -0.18(-0.79%)
Aug 07, 2017 22.29 22.93 22.16 22.75 436,129 +0.47(+2.11%)
Aug 04, 2017 23.00 24.53 21.01 22.28 1,304,394 -0.47(-2.07%)
Aug 03, 2017 22.54 22.87 22.25 22.75 474,324 +0.30(+1.34%)
Aug 02, 2017 23.06 23.24 21.82 22.45 500,973 -0.55(-2.39%)
Aug 01, 2017 22.94 23.14 22.75 23.00 237,674 +0.15(+0.66%)
Jul 31, 2017 23.00 23.17 22.65 22.85 296,155 -0.01(-0.04%)
Jul 28, 2017 22.75 23.17 22.60 22.86 246,024 -0.08(-0.35%)
Jul 27, 2017 23.25 23.98 22.35 22.94 619,426 -0.20(-0.86%)
Jul 26, 2017 23.15 23.23 22.83 23.14 412,667 +0.16(+0.70%)
Jul 25, 2017 23.36 23.38 22.77 22.98 404,303 -0.30(-1.29%)
Jul 24, 2017 23.26 23.39 23.12 23.28 301,226 -0.04(-0.17%)
Jul 21, 2017 23.43 23.50 23.07 23.32 482,525 -0.01(-0.04%)
Jul 20, 2017 23.87 22.85 23.33 627,396 -0.24(-1.02%)
Jul 19, 2017 24.62 24.94 23.55 23.57 664,983 -0.80(-3.28%)
Jul 18, 2017 23.56 24.39 23.00 24.37 626,309 +0.57(+2.39%)
Jul 17, 2017 23.78 24.50 23.22 23.80 1,014,560 +0.44(+1.88%)
Jul 14, 2017 23.49 23.67 22.89 23.36 615,940 +0.02(+0.09%)
Jul 13, 2017 24.05 24.37 22.57 23.34 1,514,092 +0.58(+2.55%)
Jul 12, 2017 20.90 23.16 20.90 22.76 2,054,001 +2.13(+10.32%)
Jul 11, 2017 20.72 20.89 20.01 20.63 570,586 -0.12(-0.58%)
Jul 10, 2017 20.33 20.81 20.07 20.75 461,199 +0.61(+3.03%)
Jul 07, 2017 19.32 20.16 19.32 20.14 248,882 +0.87(+4.51%)
Jul 06, 2017 19.50 19.56 19.17 19.27 242,274 -0.38(-1.93%)
Jul 05, 2017 19.36 19.67 19.22 19.65 332,873 +0.36(+1.87%)
Jul 03, 2017 19.78 19.87 19.21 19.29 90,655 -0.32(-1.63%)
Jun 30, 2017 19.48 19.70 19.13 19.61 290,641 +0.15(+0.77%)
Jun 29, 2017 19.90 20.05 19.03 19.46 290,273 -0.45(-2.26%)
Jun 28, 2017 19.53 20.14 19.28 19.91 259,141 +0.38(+1.95%)
Jun 27, 2017 20.02 20.74 19.36 19.53 384,859 -0.58(-2.88%)
Jun 26, 2017 20.55 20.81 19.97 20.11 354,494 -0.35(-1.71%)
Jun 23, 2017 20.87 20.21 20.46 1,498,072 -0.04(-0.20%)
Jun 22, 2017 20.17 20.73 19.96 20.50 327,967 +0.39(+1.94%)
Jun 21, 2017 20.11 20.46 19.99 20.11 298,679 +0.08(+0.40%)
Jun 20, 2017 19.83 20.62 19.77 20.03 380,537 +0.35(+1.78%)
Jun 19, 2017 19.65 19.73 19.19 19.68 249,219 +0.33(+1.71%)
Jun 16, 2017 19.40 19.73 19.22 19.35 432,429 -0.15(-0.77%)
Jun 15, 2017 19.39 19.83 19.01 19.50 264,721 -0.06(-0.31%)
Jun 14, 2017 19.99 19.99 19.31 19.56 350,837 -0.39(-1.95%)
Jun 13, 2017 20.10 20.44 19.70 19.95 504,104 +0.17(+0.86%)
Jun 12, 2017 19.42 19.90 18.32 19.78 975,909 +0.41(+2.12%)
Jun 09, 2017 20.75 21.17 18.82 19.37 1,019,232 -1.51(-7.23%)
Jun 08, 2017 20.26 21.19 20.24 20.88 792,627 +0.62(+3.06%)
Jun 07, 2017 20.23 20.41 20.06 20.26 345,156 +0.08(+0.40%)
Jun 06, 2017 20.08 20.55 20.08 20.18 421,312 +0.03(+0.15%)
Jun 05, 2017 20.18 20.28 19.76 20.15 460,505 +0.08(+0.40%)
Jun 02, 2017 20.02 20.41 19.93 20.07 588,918 +0.14(+0.70%)
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.