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, 2019 17.91 18.20 17.75 18.01 407,785 +0.10(+0.56%)
Feb 27, 2019 17.91 18.17 17.70 17.91 272,795 -0.07(-0.39%)
Feb 26, 2019 18.45 18.46 17.91 17.98 321,732 -0.51(-2.76%)
Feb 25, 2019 18.42 19.30 18.29 18.49 350,714 +0.18(+0.98%)
Feb 22, 2019 18.27 18.59 18.12 18.31 179,600 +0.02(+0.11%)
Feb 21, 2019 18.27 18.71 18.00 18.29 237,739 -0.05(-0.27%)
Feb 20, 2019 17.83 18.79 17.83 18.34 338,637 +0.11(+0.60%)
Feb 19, 2019 17.97 18.34 17.78 18.23 239,724 +0.22(+1.22%)
Feb 15, 2019 18.03 18.25 17.89 18.01 284,100 +0.12(+0.67%)
Feb 14, 2019 17.72 18.01 17.58 17.89 460,566 +0.10(+0.56%)
Feb 13, 2019 18.08 18.24 17.72 17.79 305,641 -0.28(-1.55%)
Feb 12, 2019 17.83 18.25 17.69 18.07 1,187,383 +0.41(+2.32%)
Feb 11, 2019 18.16 18.39 17.47 17.66 823,600 -0.43(-2.38%)
Feb 08, 2019 18.12 18.40 17.98 18.09 364,200 -0.23(-1.26%)
Feb 07, 2019 18.51 18.86 17.90 18.32 665,171 -0.38(-2.03%)
Feb 06, 2019 17.39 19.15 17.39 18.70 1,747,819 +1.35(+7.78%)
Feb 05, 2019 18.41 18.90 17.21 17.35 3,613,406 -3.88(-18.28%)
Feb 04, 2019 20.16 22.21 20.16 21.23 1,147,490 +1.15(+5.73%)
Feb 01, 2019 19.87 20.11 19.57 20.08 378,800 +0.21(+1.06%)
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%)
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.