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 (%)
Apr 30, 2015 12.42 12.61 11.72 11.72 317,056 -0.80(-6.39%)
Apr 29, 2015 12.39 12.60 12.39 12.52 74,344 +0.12(+0.97%)
Apr 28, 2015 12.60 12.65 12.27 12.40 102,331 -0.09(-0.72%)
Apr 27, 2015 12.66 12.91 12.47 12.49 110,546 -0.20(-1.58%)
Apr 24, 2015 12.41 12.75 12.37 12.69 165,401 +0.32(+2.59%)
Apr 23, 2015 12.32 12.44 12.09 12.37 71,671 +0.08(+0.65%)
Apr 22, 2015 12.49 12.49 12.25 12.29 77,687 -0.16(-1.29%)
Apr 21, 2015 12.39 12.62 12.33 12.45 75,461 +0.05(+0.40%)
Apr 20, 2015 12.76 12.78 12.03 12.40 269,730 -0.25(-1.98%)
Apr 17, 2015 12.66 12.73 12.50 12.65 125,298 -0.08(-0.63%)
Apr 16, 2015 12.94 12.94 12.60 12.73 85,314 -0.17(-1.32%)
Apr 15, 2015 12.76 12.95 12.58 12.90 179,775 +0.24(+1.90%)
Apr 14, 2015 12.45 12.80 12.25 12.66 160,802 +0.49(+4.03%)
Apr 13, 2015 12.13 12.39 12.13 12.17 69,268 +0.00(+0.00%)
Apr 10, 2015 12.04 12.34 11.93 12.17 70,662 +0.19(+1.59%)
Apr 09, 2015 11.95 12.07 11.87 11.98 125,838 +0.08(+0.67%)
Apr 08, 2015 11.75 11.93 11.75 11.90 134,424 +0.15(+1.28%)
Apr 07, 2015 11.78 11.93 11.75 11.75 158,227 -0.05(-0.42%)
Apr 06, 2015 11.88 12.14 11.78 11.80 94,577 -0.12(-1.01%)
Apr 02, 2015 11.87 11.92 11.92 11.92 91,400 +0.02(+0.17%)
Apr 01, 2015 11.95 11.98 11.79 11.90 178,040 -0.08(-0.67%)
Mar 31, 2015 12.17 12.27 11.94 11.98 93,001 -0.21(-1.72%)
Mar 30, 2015 11.95 12.28 11.95 12.19 93,302 +0.25(+2.09%)
Mar 27, 2015 11.95 12.07 11.89 11.94 59,503 -0.03(-0.25%)
Mar 26, 2015 12.23 12.30 11.94 11.97 88,023 -0.30(-2.44%)
Mar 25, 2015 12.45 12.45 12.00 12.27 159,212 -0.23(-1.84%)
Mar 24, 2015 12.33 12.75 12.33 12.50 158,435 +0.17(+1.38%)
Mar 23, 2015 11.89 12.57 11.89 12.33 218,132 +0.43(+3.61%)
Mar 20, 2015 11.99 12.03 11.83 11.90 173,815 -0.04(-0.34%)
Mar 19, 2015 11.75 11.98 11.75 11.94 253,696 +0.20(+1.70%)
Mar 18, 2015 11.94 11.97 11.70 11.74 412,770 -0.22(-1.84%)
Mar 17, 2015 12.14 12.45 11.93 11.96 194,598 -0.24(-1.97%)
Mar 16, 2015 12.40 12.54 11.97 12.20 144,996 -0.20(-1.61%)
Mar 13, 2015 12.34 12.56 12.19 12.40 139,634 +0.08(+0.65%)
Mar 12, 2015 12.11 12.34 11.94 12.32 211,412 +0.25(+2.07%)
Mar 11, 2015 11.76 12.21 11.58 12.07 141,733 +0.27(+2.29%)
Mar 10, 2015 11.95 12.13 11.73 11.80 229,812 -0.21(-1.75%)
Mar 09, 2015 12.26 12.30 11.94 12.01 180,597 -0.26(-2.12%)
Mar 06, 2015 12.38 12.56 12.26 12.27 143,433 -0.15(-1.21%)
Mar 05, 2015 12.51 12.51 12.25 12.42 172,999 -0.12(-0.96%)
Mar 04, 2015 12.21 12.55 12.31 12.54 188,961 +0.23(+1.87%)
Mar 03, 2015 12.31 12.40 12.05 12.31 379,711 +0.00(+0.00%)
Mar 02, 2015 12.87 12.88 12.03 12.31 435,468 -0.67(-5.16%)
Feb 27, 2015 13.00 13.17 12.74 12.98 241,521 +0.03(+0.23%)
Feb 26, 2015 12.72 13.20 12.70 12.95 330,791 +0.20(+1.57%)
Feb 25, 2015 12.97 13.07 12.65 12.75 287,808 -0.26(-2.00%)
Feb 24, 2015 13.07 13.20 12.98 13.01 173,616 -0.09(-0.69%)
Feb 23, 2015 13.21 13.22 12.95 13.10 187,578 -0.11(-0.83%)
Feb 20, 2015 13.10 13.24 13.01 13.21 110,914 +0.15(+1.15%)
Feb 19, 2015 13.15 13.26 13.00 13.06 162,227 -0.08(-0.61%)
Feb 18, 2015 13.21 13.45 13.10 13.14 310,655 -0.12(-0.90%)
Feb 17, 2015 13.46 13.58 13.22 13.26 196,254 -0.13(-0.97%)
Feb 13, 2015 13.32 13.39 13.39 13.39 148,200 +0.10(+0.75%)
Feb 12, 2015 13.19 13.44 13.19 13.29 192,415 +0.15(+1.14%)
Feb 11, 2015 12.80 13.25 12.80 13.14 560,317 +0.28(+2.18%)
Feb 10, 2015 13.09 13.15 12.82 12.86 349,460 -0.19(-1.46%)
Feb 09, 2015 13.00 13.22 12.83 13.05 649,202 +0.07(+0.54%)
Feb 06, 2015 13.51 14.00 12.83 12.98 1,642,573 -2.81(-17.80%)
Feb 05, 2015 16.12 16.13 15.71 15.79 324,246 -0.21(-1.31%)
Feb 04, 2015 15.75 16.15 15.69 16.00 253,067 +0.39(+2.50%)
Feb 03, 2015 15.12 15.72 15.12 15.61 134,826 +0.51(+3.38%)
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.