Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	17.21	17.87	17.00	17.66	146,909	+0.29(+1.67%)
Apr 29, 2014	17.36	17.91	16.98	17.37	481,350	+0.04(+0.23%)
Apr 28, 2014	17.92	18.17	16.92	17.33	280,316	-0.57(-3.18%)
Apr 25, 2014	18.79	18.81	17.77	17.90	243,486	-0.92(-4.89%)
Apr 24, 2014	19.44	19.44	18.78	18.82	164,890	-0.44(-2.28%)
Apr 23, 2014	19.49	20.04	18.71	19.26	460,669	-0.18(-0.93%)
Apr 22, 2014	19.69	19.97	19.19	19.44	344,792	-0.29(-1.47%)
Apr 21, 2014	19.07	19.92	18.70	19.73	325,078	+1.03(+5.51%)
Apr 17, 2014	18.63	18.70	18.70	18.70	351,500	+0.11(+0.59%)
Apr 16, 2014	18.38	19.14	17.51	18.59	489,755	+1.76(+10.46%)
Apr 15, 2014	17.03	17.57	15.81	16.83	466,148	-0.08(-0.47%)
Apr 14, 2014	17.68	18.23	16.70	16.91	341,285	-0.53(-3.04%)
Apr 11, 2014	19.16	19.20	16.84	17.44	781,882	-1.96(-10.10%)
Apr 10, 2014	20.97	20.98	19.30	19.40	260,272	-1.48(-7.09%)
Apr 09, 2014	20.67	20.96	20.26	20.88	287,687	+0.38(+1.85%)
Apr 08, 2014	19.77	20.60	19.62	20.50	518,293	+0.83(+4.22%)
Apr 07, 2014	20.10	20.40	19.33	19.67	305,176	-0.60(-2.96%)
Apr 04, 2014	21.11	21.11	20.00	20.27	361,648	-0.76(-3.61%)
Apr 03, 2014	21.40	21.66	20.55	21.03	199,058	-0.44(-2.05%)
Apr 02, 2014	20.91	21.70	20.62	21.47	189,821	+0.54(+2.58%)
Apr 01, 2014	21.40	21.74	20.37	20.93	331,810	-0.28(-1.32%)
Mar 31, 2014	20.34	21.28	19.95	21.21	519,498	+1.07(+5.31%)
Mar 28, 2014	20.58	20.91	19.80	20.14	315,303	-0.37(-1.80%)
Mar 27, 2014	20.84	21.57	20.29	20.51	309,295	-0.29(-1.39%)
Mar 26, 2014	21.09	21.09	20.01	20.80	578,219	-0.39(-1.84%)
Mar 25, 2014	21.87	22.13	20.68	21.19	226,536	-0.45(-2.08%)
Mar 24, 2014	22.14	22.44	21.26	21.64	287,316	-0.49(-2.21%)
Mar 21, 2014	22.72	22.93	22.02	22.13	219,087	-0.41(-1.82%)
Mar 20, 2014	21.97	22.80	21.79	22.54	168,784	+0.61(+2.78%)
Mar 19, 2014	22.84	22.89	21.68	21.93	292,082	-1.00(-4.36%)
Mar 18, 2014	23.55	23.79	22.60	22.93	209,841	-0.52(-2.22%)
Mar 17, 2014	22.75	23.67	22.47	23.45	361,337	+0.73(+3.21%)
Mar 14, 2014	22.86	22.93	21.83	22.72	196,792	-0.13(-0.57%)
Mar 13, 2014	22.40	23.55	22.12	22.85	623,114	+0.47(+2.10%)
Mar 12, 2014	21.79	22.95	21.58	22.38	449,273	+0.81(+3.76%)
Mar 11, 2014	21.55	22.70	21.46	21.57	479,109	+0.16(+0.75%)
Mar 10, 2014	20.87	21.77	20.59	21.41	173,571	+0.44(+2.10%)
Mar 07, 2014	21.02	21.75	20.29	20.97	345,853	-0.39(-1.83%)
Mar 06, 2014	22.28	22.74	21.12	21.36	374,398	-0.94(-4.22%)
Mar 05, 2014	21.50	22.87	21.36	22.30	682,333	+1.13(+5.34%)
Mar 04, 2014	20.68	21.32	20.17	21.17	295,905	+0.81(+3.98%)
Mar 03, 2014	20.66	20.99	20.07	20.36	405,534	-0.55(-2.63%)
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%)
Dec 02, 2013	17.50	17.50	16.70	16.75	0	-0.72(-4.12%)
Nov 29, 2013	17.42	17.49	17.27	17.47	0	+0.07(+0.40%)
Nov 27, 2013	17.43	17.70	17.33	17.40	0	+0.03(+0.17%)
Nov 26, 2013	16.99	17.48	16.97	17.37	0	+0.36(+2.12%)
Nov 25, 2013	17.05	17.43	16.99	17.01	0	+0.02(+0.12%)
Nov 22, 2013	16.76	17.12	16.76	16.99	0	+0.24(+1.43%)
Nov 21, 2013	16.85	17.11	16.50	16.75	80,943	-0.08(-0.48%)
Nov 20, 2013	17.02	17.15	16.50	16.83	0	-0.17(-1.00%)
Nov 19, 2013	17.18	17.18	16.81	17.00	63,405	-0.12(-0.70%)
Nov 18, 2013	17.30	17.42	17.05	17.12	0	-0.09(-0.52%)
Nov 15, 2013	17.20	17.33	17.00	17.21	0	+0.16(+0.94%)
Nov 14, 2013	17.15	17.37	17.02	17.05	0	-0.31(-1.79%)
Nov 12, 2013	17.35	17.41	16.92	17.36	0	+0.04(+0.20%)
Nov 11, 2013	17.32	17.82	17.14	17.32	0	+0.05(+0.32%)
Nov 08, 2013	17.15	17.30	16.91	17.27	0	+0.13(+0.76%)
Nov 07, 2013	17.91	17.95	17.12	17.14	94,722	-0.72(-4.03%)
Nov 06, 2013	17.77	18.00	17.55	17.86	0	+0.16(+0.90%)
Nov 05, 2013	17.20	17.84	17.20	17.70	0	+0.49(+2.85%)
Nov 04, 2013	17.77	17.87	17.19	17.21	62,411	-0.39(-2.22%)
Nov 01, 2013	18.45	18.45	16.74	17.60	0	+1.15(+6.99%)
Oct 31, 2013	16.21	16.56	16.09	16.45	122,760	+0.20(+1.23%)
Oct 30, 2013	16.32	16.35	16.05	16.25	84,708	-0.13(-0.79%)
Oct 29, 2013	16.24	16.63	16.24	16.38	0	+0.12(+0.74%)
Oct 28, 2013	16.21	16.36	16.20	16.26	0	-0.06(-0.37%)
Oct 25, 2013	16.31	16.58	16.20	16.32	0	+0.08(+0.49%)
Oct 24, 2013	16.38	16.90	16.00	16.24	57,992	-0.07(-0.43%)
Oct 23, 2013	16.14	16.62	16.01	16.31	0	+0.01(+0.06%)
Oct 22, 2013	16.19	16.40	16.15	16.30	41,046	+0.13(+0.80%)
Oct 21, 2013	16.37	16.55	15.69	16.17	102,346	-0.11(-0.68%)
Oct 18, 2013	16.50	16.50	16.11	16.28	75,395	-0.13(-0.79%)
Oct 17, 2013	16.61	16.91	16.37	16.41	20,002	-0.29(-1.74%)
Oct 16, 2013	16.48	16.89	16.48	16.70	33,227	+0.27(+1.64%)
Oct 15, 2013	16.89	17.21	16.34	16.43	0	-0.47(-2.78%)
Oct 14, 2013	16.35	16.90	16.19	16.90	16,424	+0.24(+1.44%)
Oct 11, 2013	16.64	16.84	16.39	16.66	0	+0.07(+0.42%)
Oct 10, 2013	16.69	16.70	15.25	16.59	166,086	+0.15(+0.91%)
Oct 09, 2013	16.67	16.84	16.41	16.44	0	-0.17(-1.02%)
Oct 08, 2013	16.60	17.11	16.46	16.61	123,889	+0.02(+0.12%)
Oct 07, 2013	16.22	16.60	16.22	16.59	0	+0.29(+1.78%)
Oct 04, 2013	16.71	16.75	16.22	16.30	0	-0.36(-2.16%)
Oct 03, 2013	16.86	16.86	16.16	16.66	0	-0.20(-1.19%)
Oct 02, 2013	17.11	17.30	16.75	16.86	74,818	-0.51(-2.94%)
Oct 01, 2013	17.25	17.48	16.81	17.37	94,928	-0.28(-1.59%)
Sep 27, 2013	18.25	18.45	17.54	17.65	0	-0.76(-4.13%)
Sep 26, 2013	18.28	18.76	18.21	18.41	0	-0.08(-0.43%)
Sep 25, 2013	19.30	19.32	18.01	18.49	0	-0.65(-3.40%)
Sep 24, 2013	19.30	19.53	19.00	19.14	0	-0.06(-0.31%)
Sep 23, 2013	18.81	19.78	18.75	19.20	0	+0.56(+3.00%)
Sep 20, 2013	20.00	20.00	18.64	18.64	0	-1.39(-6.94%)
Sep 19, 2013	20.50	20.80	19.83	20.03	0	-0.56(-2.72%)
Sep 18, 2013	19.94	20.72	19.60	20.59	0	+0.61(+3.05%)
Sep 17, 2013	18.90	20.11	18.90	19.98	0	+1.11(+5.88%)
Sep 16, 2013	18.36	19.19	18.21	18.87	0	+0.88(+4.89%)
Sep 13, 2013	18.05	18.18	17.34	17.99	0	+0.10(+0.56%)
Sep 12, 2013	18.77	18.77	17.82	17.89	0	-0.88(-4.69%)
Sep 11, 2013	18.84	18.88	18.57	18.77	0	+0.02(+0.11%)
Sep 10, 2013	20.00	20.00	18.75	18.75	0	-1.07(-5.40%)
Sep 09, 2013	20.25	20.49	19.62	19.82	0	-0.26(-1.29%)
Sep 06, 2013	20.30	20.62	19.96	20.08	0	-0.11(-0.54%)
Sep 05, 2013	20.30	20.70	20.11	20.19	0	-0.17(-0.83%)
Sep 04, 2013	20.72	20.97	20.16	20.36	0	-0.25(-1.21%)
Sep 03, 2013	20.75	20.75	20.05	20.61	0	+0.33(+1.63%)
Aug 30, 2013	21.50	22.00	20.18	20.28	0	-3.52(-14.79%)
Aug 29, 2013	22.50	24.00	22.50	23.80	0	+1.36(+6.06%)
Aug 28, 2013	22.20	22.87	21.88	22.44	0	-0.09(-0.40%)
Aug 27, 2013	22.10	22.73	21.51	22.53	0	+0.57(+2.60%)
Aug 26, 2013	22.11	22.29	21.51	21.96	0	+0.18(+0.83%)
Aug 23, 2013	20.82	21.90	20.69	21.78	0	+1.08(+5.22%)
Aug 22, 2013	19.35	20.85	19.35	20.70	0	+1.24(+6.37%)
Aug 21, 2013	19.05	19.49	19.00	19.46	0	-0.13(-0.66%)
Aug 20, 2013	19.50	19.93	19.25	19.59	0	+0.03(+0.15%)
Aug 19, 2013	20.45	21.19	19.50	19.56	0	-0.86(-4.21%)
Aug 16, 2013	20.20	21.12	20.16	20.42	0	+0.32(+1.59%)
Aug 15, 2013	20.45	20.83	20.00	20.10	124,972	-0.42(-2.05%)
Aug 14, 2013	21.57	21.57	19.92	20.52	0	-0.12(-0.58%)
Aug 13, 2013	21.77	22.03	20.21	20.64	152,238	-1.42(-6.44%)
Aug 12, 2013	22.30	22.74	21.56	22.06	38,215	+0.06(+0.27%)
Aug 09, 2013	22.76	23.25	21.73	22.00	145,794	-0.77(-3.36%)
Aug 08, 2013	21.67	23.40	21.20	22.77	188,021	+1.62(+7.69%)
Aug 07, 2013	20.90	21.30	20.55	21.14	109,849	+0.08(+0.38%)
Aug 06, 2013	20.15	21.67	20.04	21.06	276,834	+1.10(+5.51%)
Aug 05, 2013	19.81	20.20	19.81	19.96	199,293	-0.09(-0.45%)

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.

Control4 Corp (NQ: CTRL )

Historical Prices

Sections

Services

Contact Information

Follow Us