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 (%)
Feb 28, 2014 23.21 23.21 20.60 20.91 573,128 -2.54(-10.83%)
Feb 27, 2014 22.53 23.88 22.06 23.45 684,479 +0.80(+3.53%)
Feb 26, 2014 20.91 23.33 20.86 22.65 1,157,460 +1.80(+8.63%)
Feb 25, 2014 20.68 21.50 20.59 20.85 461,939 +0.14(+0.68%)
Feb 24, 2014 19.60 21.46 19.38 20.71 758,507 +1.29(+6.64%)
Feb 21, 2014 19.30 19.72 19.00 19.42 503,908 +0.07(+0.36%)
Feb 20, 2014 20.69 21.24 19.03 19.35 1,022,150 -1.43(-6.88%)
Feb 19, 2014 21.60 21.85 20.64 20.78 470,007 -0.94(-4.33%)
Feb 18, 2014 23.00 23.00 21.23 21.72 639,419 -0.94(-4.15%)
Feb 14, 2014 23.33 22.66 22.66 22.66 595,300 -1.69(-6.94%)
Feb 13, 2014 23.22 24.50 22.15 24.35 841,231 +0.94(+4.02%)
Feb 12, 2014 21.50 24.00 20.68 23.41 1,998,724 +3.26(+16.18%)
Feb 11, 2014 21.20 21.66 19.83 20.15 594,974 -0.93(-4.41%)
Feb 10, 2014 21.15 21.75 20.94 21.08 191,806 -0.14(-0.66%)
Feb 07, 2014 20.53 22.86 20.53 21.22 629,274 +0.68(+3.31%)
Feb 06, 2014 20.59 21.19 20.19 20.54 549,179 -0.02(-0.10%)
Feb 05, 2014 20.90 21.49 20.19 20.56 433,395 -0.44(-2.10%)
Feb 04, 2014 21.65 22.52 20.39 21.00 632,375 -0.33(-1.55%)
Feb 03, 2014 22.54 22.82 21.01 21.33 314,012 -1.59(-6.94%)
Jan 31, 2014 22.22 23.38 22.22 22.92 377,971 -0.19(-0.82%)
Jan 30, 2014 23.50 24.21 22.81 23.11 309,359 -0.21(-0.90%)
Jan 29, 2014 24.37 24.50 22.51 23.32 457,355 -3.21(-12.10%)
Jan 28, 2014 26.69 27.17 24.88 26.53 273,233 +1.65(+6.63%)
Jan 27, 2014 26.68 26.68 23.80 24.88 177,672 -0.12(-0.48%)
Jan 24, 2014 26.04 27.78 24.28 25.00 184,599 -1.61(-6.05%)
Jan 23, 2014 29.00 29.00 26.45 26.61 116,755 -2.68(-9.15%)
Jan 22, 2014 31.23 31.23 28.01 29.29 169,086 -1.56(-5.06%)
Jan 21, 2014 27.82 30.87 27.51 30.85 241,032 +3.06(+11.01%)
Jan 17, 2014 28.51 27.79 27.79 27.79 181,700 -0.64(-2.25%)
Jan 16, 2014 32.00 32.50 27.89 28.43 270,788 -3.02(-9.60%)
Jan 15, 2014 25.49 31.45 25.49 31.45 914,912 +5.96(+23.38%)
Jan 14, 2014 21.20 29.30 20.75 25.49 1,538,141 +6.96(+37.56%)
Jan 13, 2014 19.00 19.00 18.24 18.53 67,231 -0.47(-2.47%)
Jan 10, 2014 21.00 21.00 18.14 19.00 114,559 -1.56(-7.59%)
Jan 09, 2014 19.75 20.72 19.01 20.56 92,096 +0.83(+4.21%)
Jan 08, 2014 17.84 19.75 17.59 19.73 68,229 +1.79(+9.98%)
Jan 07, 2014 18.56 18.93 17.45 17.94 44,047 -0.65(-3.50%)
Jan 06, 2014 18.40 18.80 18.00 18.59 72,056 +0.24(+1.31%)
Jan 03, 2014 18.16 18.41 17.16 18.35 24,781 +0.33(+1.83%)
Jan 02, 2014 17.60 18.50 17.00 18.02 50,401 +0.32(+1.81%)
Dec 31, 2013 18.00 17.70 17.70 17.70 81,700 +0.00(+0.00%)
Dec 30, 2013 17.40 18.14 17.06 17.70 66,906 +0.49(+2.85%)
Dec 27, 2013 16.93 17.75 16.52 17.21 70,573 +0.74(+4.49%)
Dec 26, 2013 16.16 16.79 16.14 16.47 40,454 +0.34(+2.11%)
Dec 24, 2013 16.17 16.59 15.69 16.13 45,056 -0.14(-0.86%)
Dec 23, 2013 17.11 17.11 16.16 16.27 27,029 -0.72(-4.24%)
Dec 20, 2013 15.81 16.99 15.81 16.99 60,867 +1.26(+8.01%)
Dec 19, 2013 15.74 16.75 15.54 15.73 73,543 +0.07(+0.45%)
Dec 18, 2013 15.66 16.45 15.47 15.66 46,350 +0.02(+0.13%)
Dec 17, 2013 15.60 15.91 15.33 15.64 49,798 +0.11(+0.71%)
Dec 16, 2013 14.64 15.74 14.48 15.53 98,145 +1.00(+6.88%)
Dec 13, 2013 14.41 14.75 14.19 14.53 70,773 +0.12(+0.83%)
Dec 12, 2013 14.20 14.70 14.04 14.41 129,508 +0.10(+0.70%)
Dec 11, 2013 14.11 14.64 14.11 14.31 137,258 +0.13(+0.92%)
Dec 10, 2013 14.20 14.66 14.00 14.18 146,754 +0.01(+0.07%)
Dec 09, 2013 14.95 14.97 13.77 14.17 225,558 -0.80(-5.34%)
Dec 06, 2013 15.00 15.15 14.88 14.97 0 -0.01(-0.07%)
Dec 05, 2013 15.45 15.53 14.21 14.98 0 -0.41(-2.66%)
Dec 04, 2013 16.30 16.30 15.36 15.39 0 -0.97(-5.93%)
Dec 03, 2013 16.57 16.83 16.30 16.36 0 -0.39(-2.33%)
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.