Skip to main content
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 (%)
Jan 31, 2019 19.65 20.12 19.49 19.87 502,354 +0.19(+0.97%)
Jan 30, 2019 19.35 19.75 18.85 19.68 384,373 +0.54(+2.82%)
Jan 29, 2019 19.23 19.34 18.91 19.14 266,743 -0.08(-0.42%)
Jan 28, 2019 19.11 19.55 19.00 19.22 163,937 -0.18(-0.93%)
Jan 25, 2019 19.19 19.70 19.02 19.40 197,500 +0.45(+2.37%)
Jan 24, 2019 18.48 18.95 18.39 18.95 256,705 +0.51(+2.77%)
Jan 23, 2019 18.66 18.88 18.25 18.44 188,061 -0.07(-0.38%)
Jan 22, 2019 18.75 18.76 18.30 18.51 320,422 -0.24(-1.28%)
Jan 18, 2019 18.98 19.22 18.68 18.75 365,400 -0.08(-0.42%)
Jan 17, 2019 18.48 18.88 18.27 18.83 389,632 +0.32(+1.73%)
Jan 16, 2019 18.16 18.79 18.03 18.51 620,218 +0.35(+1.93%)
Jan 15, 2019 17.50 18.29 16.62 18.16 938,263 -1.10(-5.71%)
Jan 14, 2019 19.89 20.13 19.25 19.26 305,085 -0.76(-3.80%)
Jan 11, 2019 19.64 20.18 19.35 20.02 442,300 +0.26(+1.32%)
Jan 10, 2019 19.25 19.96 19.08 19.76 345,462 +0.42(+2.17%)
Jan 09, 2019 19.28 19.40 19.07 19.34 235,997 +0.13(+0.68%)
Jan 08, 2019 19.22 20.00 18.73 19.21 253,528 +0.29(+1.53%)
Jan 07, 2019 18.33 18.93 18.30 18.92 341,159 +0.66(+3.61%)
Jan 04, 2019 17.85 18.32 17.77 18.26 220,000 +0.75(+4.28%)
Jan 03, 2019 17.93 17.99 17.26 17.51 204,200 -0.67(-3.69%)
Jan 02, 2019 17.28 18.44 17.28 18.18 425,898 +0.58(+3.30%)
Dec 31, 2018 17.45 17.77 17.44 17.60 355,400 +0.28(+1.62%)
Dec 28, 2018 17.58 17.77 17.05 17.32 295,500 -0.09(-0.52%)
Dec 27, 2018 16.99 17.43 16.68 17.41 205,628 +0.15(+0.87%)
Dec 26, 2018 16.14 17.30 15.95 17.26 440,096 +1.22(+7.61%)
Dec 24, 2018 16.03 16.44 15.59 16.04 218,700 -0.08(-0.50%)
Dec 21, 2018 16.99 17.07 16.00 16.12 857,500 -0.77(-4.56%)
Dec 20, 2018 17.73 17.73 16.46 16.89 400,211 -0.87(-4.90%)
Dec 19, 2018 17.67 18.60 17.67 17.76 557,059 +0.05(+0.28%)
Dec 18, 2018 18.05 18.47 17.67 17.71 411,479 -0.24(-1.34%)
Dec 17, 2018 18.27 18.68 17.89 17.95 489,072 -0.34(-1.86%)
Dec 14, 2018 18.86 18.95 18.25 18.29 461,200 -0.74(-3.89%)
Dec 13, 2018 19.79 19.99 18.87 19.03 330,012 -0.62(-3.16%)
Dec 12, 2018 19.94 20.20 19.62 19.65 272,911 +0.02(+0.10%)
Dec 11, 2018 20.40 20.53 19.35 19.63 338,775 -0.37(-1.85%)
Dec 10, 2018 19.79 20.13 19.40 20.00 245,221 +0.23(+1.16%)
Dec 07, 2018 20.44 20.70 19.58 19.77 277,600 -0.73(-3.56%)
Dec 06, 2018 19.89 20.58 19.81 20.50 336,405 -0.08(-0.39%)
Dec 04, 2018 22.06 22.12 20.49 20.58 363,800 -1.64(-7.38%)
Dec 03, 2018 22.37 22.62 21.88 22.22 416,029 +0.45(+2.07%)
Nov 30, 2018 21.45 21.87 21.26 21.77 454,900 +0.26(+1.21%)
Nov 29, 2018 21.34 21.92 21.26 21.51 313,424 +0.10(+0.47%)
Nov 28, 2018 21.07 21.42 20.59 21.41 405,538 +0.50(+2.39%)
Nov 27, 2018 20.98 21.42 20.67 20.91 258,688 -0.27(-1.27%)
Nov 26, 2018 21.34 21.48 20.87 21.18 226,548 +0.14(+0.67%)
Nov 23, 2018 20.91 21.78 20.91 21.04 158,800 -0.08(-0.38%)
Nov 21, 2018 21.12 21.12 21.12 0 +0.66(+3.23%)
Nov 20, 2018 20.51 20.94 19.71 20.46 588,519 -1.05(-4.88%)
Nov 19, 2018 22.43 22.43 21.39 21.51 341,153 -1.00(-4.44%)
Nov 16, 2018 22.19 22.99 21.95 22.51 770,600 +0.14(+0.63%)
Nov 15, 2018 22.18 22.70 22.01 22.37 334,153 +0.16(+0.72%)
Nov 14, 2018 22.65 22.68 21.96 22.21 406,602 -0.24(-1.07%)
Nov 13, 2018 22.68 23.13 22.44 22.45 283,313 -0.16(-0.71%)
Nov 12, 2018 23.61 23.64 22.48 22.61 397,424 -1.16(-4.88%)
Nov 09, 2018 24.44 24.84 23.72 23.77 627,400 -0.81(-3.30%)
Nov 08, 2018 23.89 25.07 23.82 24.58 348,056 +0.53(+2.20%)
Nov 07, 2018 24.02 24.27 23.66 24.05 523,675 +0.35(+1.48%)
Nov 06, 2018 22.80 23.75 22.80 23.70 722,028 +0.80(+3.49%)
Nov 05, 2018 23.98 24.07 22.63 22.90 922,717 -1.02(-4.26%)
Nov 02, 2018 28.46 28.50 21.81 23.92 2,571,000 -4.88(-16.94%)
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.