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, 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.