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 (%)
Mar 31, 2015 12.17 12.27 11.94 11.98 93,001 -0.21(-1.72%)
Mar 30, 2015 11.95 12.28 11.95 12.19 93,302 +0.25(+2.09%)
Mar 27, 2015 11.95 12.07 11.89 11.94 59,503 -0.03(-0.25%)
Mar 26, 2015 12.23 12.30 11.94 11.97 88,023 -0.30(-2.44%)
Mar 25, 2015 12.45 12.45 12.00 12.27 159,212 -0.23(-1.84%)
Mar 24, 2015 12.33 12.75 12.33 12.50 158,435 +0.17(+1.38%)
Mar 23, 2015 11.89 12.57 11.89 12.33 218,132 +0.43(+3.61%)
Mar 20, 2015 11.99 12.03 11.83 11.90 173,815 -0.04(-0.34%)
Mar 19, 2015 11.75 11.98 11.75 11.94 253,696 +0.20(+1.70%)
Mar 18, 2015 11.94 11.97 11.70 11.74 412,770 -0.22(-1.84%)
Mar 17, 2015 12.14 12.45 11.93 11.96 194,598 -0.24(-1.97%)
Mar 16, 2015 12.40 12.54 11.97 12.20 144,996 -0.20(-1.61%)
Mar 13, 2015 12.34 12.56 12.19 12.40 139,634 +0.08(+0.65%)
Mar 12, 2015 12.11 12.34 11.94 12.32 211,412 +0.25(+2.07%)
Mar 11, 2015 11.76 12.21 11.58 12.07 141,733 +0.27(+2.29%)
Mar 10, 2015 11.95 12.13 11.73 11.80 229,812 -0.21(-1.75%)
Mar 09, 2015 12.26 12.30 11.94 12.01 180,597 -0.26(-2.12%)
Mar 06, 2015 12.38 12.56 12.26 12.27 143,433 -0.15(-1.21%)
Mar 05, 2015 12.51 12.51 12.25 12.42 172,999 -0.12(-0.96%)
Mar 04, 2015 12.21 12.55 12.31 12.54 188,961 +0.23(+1.87%)
Mar 03, 2015 12.31 12.40 12.05 12.31 379,711 +0.00(+0.00%)
Mar 02, 2015 12.87 12.88 12.03 12.31 435,468 -0.67(-5.16%)
Feb 27, 2015 13.00 13.17 12.74 12.98 241,521 +0.03(+0.23%)
Feb 26, 2015 12.72 13.20 12.70 12.95 330,791 +0.20(+1.57%)
Feb 25, 2015 12.97 13.07 12.65 12.75 287,808 -0.26(-2.00%)
Feb 24, 2015 13.07 13.20 12.98 13.01 173,616 -0.09(-0.69%)
Feb 23, 2015 13.21 13.22 12.95 13.10 187,578 -0.11(-0.83%)
Feb 20, 2015 13.10 13.24 13.01 13.21 110,914 +0.15(+1.15%)
Feb 19, 2015 13.15 13.26 13.00 13.06 162,227 -0.08(-0.61%)
Feb 18, 2015 13.21 13.45 13.10 13.14 310,655 -0.12(-0.90%)
Feb 17, 2015 13.46 13.58 13.22 13.26 196,254 -0.13(-0.97%)
Feb 13, 2015 13.32 13.39 13.39 13.39 148,200 +0.10(+0.75%)
Feb 12, 2015 13.19 13.44 13.19 13.29 192,415 +0.15(+1.14%)
Feb 11, 2015 12.80 13.25 12.80 13.14 560,317 +0.28(+2.18%)
Feb 10, 2015 13.09 13.15 12.82 12.86 349,460 -0.19(-1.46%)
Feb 09, 2015 13.00 13.22 12.83 13.05 649,202 +0.07(+0.54%)
Feb 06, 2015 13.51 14.00 12.83 12.98 1,642,573 -2.81(-17.80%)
Feb 05, 2015 16.12 16.13 15.71 15.79 324,246 -0.21(-1.31%)
Feb 04, 2015 15.75 16.15 15.69 16.00 253,067 +0.39(+2.50%)
Feb 03, 2015 15.12 15.72 15.12 15.61 134,826 +0.51(+3.38%)
Feb 02, 2015 15.16 15.19 14.76 15.10 127,655 -0.08(-0.53%)
Jan 30, 2015 15.19 15.34 14.97 15.18 138,499 -0.15(-0.98%)
Jan 29, 2015 14.93 15.37 14.90 15.33 104,367 +0.12(+0.79%)
Jan 28, 2015 15.41 15.41 15.02 15.21 107,949 -0.07(-0.46%)
Jan 27, 2015 15.18 15.29 14.88 15.28 95,110 -0.09(-0.59%)
Jan 26, 2015 15.38 15.50 15.16 15.37 237,972 +0.02(+0.13%)
Jan 23, 2015 15.23 15.37 15.07 15.35 158,627 +0.16(+1.05%)
Jan 22, 2015 14.41 15.20 14.21 15.19 220,287 +0.83(+5.78%)
Jan 21, 2015 14.57 14.82 14.31 14.36 133,657 -0.23(-1.58%)
Jan 20, 2015 14.91 15.02 14.51 14.59 197,387 -0.33(-2.21%)
Jan 16, 2015 14.77 15.06 14.58 14.92 142,756 +0.09(+0.61%)
Jan 15, 2015 15.06 15.06 14.57 14.83 176,908 -0.13(-0.87%)
Jan 14, 2015 14.93 15.04 14.55 14.96 167,638 -0.12(-0.80%)
Jan 13, 2015 15.03 15.36 14.76 15.08 235,072 +0.08(+0.53%)
Jan 12, 2015 15.54 15.54 14.79 15.00 211,529 -0.52(-3.35%)
Jan 09, 2015 15.88 15.97 15.35 15.52 158,737 -0.37(-2.33%)
Jan 08, 2015 15.90 16.39 15.74 15.89 250,542 +0.07(+0.44%)
Jan 07, 2015 16.22 16.28 15.45 15.82 253,652 -0.24(-1.49%)
Jan 06, 2015 16.40 16.63 15.68 16.06 304,382 -0.34(-2.07%)
Jan 05, 2015 15.96 16.75 15.67 16.40 459,477 +0.44(+2.76%)
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.