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 (%)
Aug 29, 2014 14.75 14.86 14.86 14.86 234,500 +0.13(+0.88%)
Aug 28, 2014 14.92 15.03 14.65 14.73 281,707 -0.31(-2.06%)
Aug 27, 2014 15.34 15.34 14.98 15.04 341,848 -0.34(-2.21%)
Aug 26, 2014 15.39 15.59 15.26 15.38 268,462 -0.01(-0.06%)
Aug 25, 2014 15.83 16.21 15.33 15.39 270,795 -0.33(-2.10%)
Aug 22, 2014 15.83 15.92 15.38 15.72 241,385 -0.11(-0.69%)
Aug 21, 2014 15.43 15.94 15.28 15.83 318,278 +0.64(+4.21%)
Aug 20, 2014 15.00 15.24 14.80 15.19 271,266 +0.10(+0.66%)
Aug 19, 2014 15.00 15.19 14.80 15.09 243,469 +0.09(+0.60%)
Aug 18, 2014 15.30 15.39 14.91 15.00 266,014 -0.12(-0.79%)
Aug 15, 2014 15.08 15.50 14.98 15.12 412,449 +0.21(+1.41%)
Aug 14, 2014 15.30 15.50 14.85 14.91 260,897 -0.38(-2.49%)
Aug 13, 2014 14.82 15.33 14.80 15.29 281,048 +0.55(+3.73%)
Aug 12, 2014 15.51 15.66 14.62 14.74 549,075 -1.04(-6.59%)
Aug 11, 2014 15.46 15.90 15.22 15.78 204,576 +0.41(+2.67%)
Aug 08, 2014 15.29 15.56 14.99 15.37 271,457 +0.02(+0.13%)
Aug 07, 2014 15.34 15.66 15.11 15.35 263,426 +0.11(+0.72%)
Aug 06, 2014 15.05 15.51 15.01 15.24 256,907 +0.09(+0.59%)
Aug 05, 2014 15.86 16.09 15.06 15.15 408,087 -0.83(-5.19%)
Aug 04, 2014 16.00 16.34 15.76 15.98 226,449 +0.07(+0.44%)
Aug 01, 2014 15.59 15.98 14.96 15.91 844,608 -0.90(-5.35%)
Jul 31, 2014 17.45 17.58 16.62 16.81 270,522 -0.72(-4.11%)
Jul 30, 2014 17.02 17.57 16.91 17.53 174,401 +0.63(+3.73%)
Jul 29, 2014 17.13 17.33 16.78 16.90 153,423 -0.22(-1.29%)
Jul 28, 2014 17.18 17.52 16.76 17.12 158,016 +0.00(+0.00%)
Jul 25, 2014 16.61 17.37 16.45 17.12 240,203 +0.36(+2.15%)
Jul 24, 2014 16.80 17.01 16.35 16.76 317,799 -0.02(-0.12%)
Jul 23, 2014 17.14 17.14 16.68 16.78 267,405 -0.23(-1.35%)
Jul 22, 2014 17.47 17.62 16.87 17.01 389,505 -0.33(-1.90%)
Jul 21, 2014 17.59 17.93 17.07 17.34 564,153 -0.47(-2.64%)
Jul 18, 2014 17.52 18.06 17.52 17.81 217,910 +0.26(+1.48%)
Jul 17, 2014 18.24 18.36 17.29 17.55 432,740 -0.80(-4.36%)
Jul 16, 2014 18.93 18.96 18.12 18.35 256,318 -0.40(-2.13%)
Jul 15, 2014 19.35 19.47 18.68 18.75 289,209 -0.60(-3.10%)
Jul 14, 2014 19.64 19.80 19.31 19.35 106,588 -0.12(-0.62%)
Jul 11, 2014 19.73 20.00 19.41 19.47 160,148 -0.28(-1.42%)
Jul 10, 2014 18.84 19.90 18.65 19.75 397,305 +0.54(+2.81%)
Jul 09, 2014 18.76 19.52 18.76 19.21 346,244 +0.59(+3.17%)
Jul 08, 2014 18.99 18.99 18.25 18.62 299,309 -0.46(-2.41%)
Jul 07, 2014 19.55 19.83 18.83 19.08 183,170 -0.53(-2.70%)
Jul 03, 2014 20.00 19.61 19.61 19.61 146,900 -0.28(-1.41%)
Jul 02, 2014 19.75 20.20 19.64 19.89 364,128 +0.12(+0.61%)
Jul 01, 2014 19.63 20.12 19.30 19.77 259,943 +0.21(+1.07%)
Jun 30, 2014 19.34 19.70 19.12 19.56 220,892 +0.19(+0.98%)
Jun 27, 2014 19.62 19.83 19.19 19.37 1,220,116 -0.31(-1.60%)
Jun 26, 2014 19.60 19.80 19.24 19.68 293,965 +0.18(+0.95%)
Jun 25, 2014 19.41 19.72 19.33 19.50 356,832 -0.08(-0.41%)
Jun 24, 2014 19.31 19.80 19.16 19.58 460,652 +0.32(+1.66%)
Jun 23, 2014 18.18 19.33 18.18 19.26 930,573 +1.18(+6.53%)
Jun 20, 2014 18.25 18.36 17.96 18.08 168,860 -0.09(-0.50%)
Jun 19, 2014 18.12 18.33 17.78 18.17 176,168 +0.14(+0.78%)
Jun 18, 2014 18.06 18.27 17.66 18.03 292,637 +0.00(+0.00%)
Jun 17, 2014 18.15 18.39 17.91 18.03 212,288 -0.08(-0.44%)
Jun 16, 2014 17.99 18.50 17.81 18.11 183,921 +0.12(+0.67%)
Jun 13, 2014 18.28 18.46 17.81 17.99 156,074 -0.33(-1.80%)
Jun 12, 2014 18.46 18.62 17.86 18.32 204,883 -0.12(-0.65%)
Jun 11, 2014 18.25 18.48 18.00 18.44 88,495 +0.14(+0.77%)
Jun 10, 2014 18.09 18.38 17.72 18.30 179,430 -0.68(-3.58%)
Jun 06, 2014 18.70 19.36 18.47 18.98 372,713 +0.47(+2.54%)
Jun 05, 2014 17.82 18.55 17.65 18.51 409,721 +0.86(+4.87%)
Jun 04, 2014 16.81 17.71 16.61 17.65 339,135 +0.78(+4.62%)
Jun 03, 2014 17.25 17.28 16.60 16.87 351,786 -0.58(-3.32%)
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.