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 (%)
Sep 29, 2017 28.91 29.56 28.75 29.46 350,676 +0.71(+2.47%)
Sep 28, 2017 29.14 29.38 28.35 28.75 328,268 -0.47(-1.61%)
Sep 27, 2017 29.45 29.22 400,984 +1.09(+3.87%)
Sep 26, 2017 27.92 28.31 27.71 28.13 522,100 +0.45(+1.63%)
Sep 25, 2017 28.66 28.87 27.27 27.68 555,137 -0.94(-3.28%)
Sep 22, 2017 28.12 28.65 28.07 28.62 220,376 +0.30(+1.06%)
Sep 21, 2017 28.20 28.39 27.63 28.32 239,052 +0.18(+0.64%)
Sep 20, 2017 28.79 29.14 27.82 28.14 597,583 -0.64(-2.22%)
Sep 19, 2017 28.60 29.66 28.60 28.78 626,385 +0.06(+0.21%)
Sep 18, 2017 28.08 28.93 28.05 28.72 707,472 +0.80(+2.87%)
Sep 15, 2017 27.50 28.20 27.43 27.92 666,269 +0.42(+1.53%)
Sep 14, 2017 26.98 27.70 26.92 27.50 414,280 +0.35(+1.29%)
Sep 13, 2017 26.86 27.26 26.52 27.15 347,424 +0.11(+0.41%)
Sep 12, 2017 27.31 27.59 26.71 27.04 606,011 -0.04(-0.15%)
Sep 11, 2017 26.98 27.18 26.55 27.08 641,792 +0.67(+2.54%)
Sep 08, 2017 26.30 26.92 25.89 26.41 773,009 +0.62(+2.40%)
Sep 07, 2017 25.63 26.10 25.12 25.79 884,678 +0.29(+1.14%)
Sep 06, 2017 24.85 25.64 24.24 25.50 912,303 +0.70(+2.82%)
Sep 05, 2017 24.90 25.00 24.23 24.80 506,798 -0.09(-0.36%)
Sep 01, 2017 24.81 25.01 24.64 24.89 390,677 +0.13(+0.53%)
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%)
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.