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%)
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.