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 (%)
Dec 30, 2016 10.20 10.20 10.20 0 -0.29(-2.76%)
Dec 29, 2016 10.80 10.93 10.45 10.49 144,113 -0.34(-3.14%)
Dec 28, 2016 10.93 11.08 10.77 10.83 92,956 -0.07(-0.64%)
Dec 27, 2016 10.94 11.12 10.82 10.90 78,210 +0.00(+0.00%)
Dec 23, 2016 10.90 10.90 10.90 0 +0.04(+0.37%)
Dec 22, 2016 10.48 10.99 10.48 10.86 171,607 +0.36(+3.43%)
Dec 21, 2016 11.07 11.07 10.46 10.50 218,306 -0.63(-5.66%)
Dec 20, 2016 11.07 11.17 11.00 11.13 172,443 +0.07(+0.63%)
Dec 19, 2016 11.26 11.45 10.97 11.06 145,095 -0.22(-1.95%)
Dec 16, 2016 11.25 11.40 11.21 11.28 160,557 +0.01(+0.09%)
Dec 15, 2016 11.20 11.41 11.20 11.27 106,367 +0.03(+0.27%)
Dec 14, 2016 11.42 11.45 11.15 11.24 70,844 -0.17(-1.49%)
Dec 13, 2016 11.27 11.45 11.16 11.41 101,804 +0.14(+1.24%)
Dec 12, 2016 11.35 11.40 11.15 11.27 76,955 -0.04(-0.35%)
Dec 09, 2016 11.24 11.40 11.13 11.31 130,480 +0.12(+1.07%)
Dec 08, 2016 11.09 11.32 11.08 11.19 115,451 +0.10(+0.90%)
Dec 07, 2016 11.13 11.19 10.97 11.09 129,440 -0.11(-0.98%)
Dec 06, 2016 11.14 11.28 10.99 11.20 112,284 +0.01(+0.09%)
Dec 05, 2016 11.16 11.50 11.16 11.19 169,587 +0.07(+0.63%)
Dec 02, 2016 10.91 11.18 10.78 11.12 108,186 +0.27(+2.49%)
Dec 01, 2016 11.39 11.55 10.78 10.85 221,059 -0.59(-5.16%)
Nov 30, 2016 11.55 11.64 11.40 11.44 103,458 -0.06(-0.52%)
Nov 29, 2016 11.54 11.64 11.48 11.50 160,039 +0.01(+0.09%)
Nov 28, 2016 11.45 11.64 11.45 11.49 144,134 +0.05(+0.44%)
Nov 25, 2016 11.28 11.48 11.22 11.44 47,662 +0.14(+1.24%)
Nov 23, 2016 11.30 11.30 11.30 0 +0.01(+0.09%)
Nov 22, 2016 10.95 11.43 10.89 11.29 184,515 +0.33(+3.01%)
Nov 21, 2016 11.35 11.35 10.88 10.96 206,082 -0.22(-1.97%)
Nov 18, 2016 11.35 11.35 11.02 11.18 173,095 -0.12(-1.06%)
Nov 17, 2016 11.25 11.34 11.15 11.30 144,238 +0.04(+0.36%)
Nov 16, 2016 11.14 11.34 10.83 11.26 268,417 +0.05(+0.45%)
Nov 15, 2016 11.35 11.44 11.09 11.21 211,603 -0.11(-0.97%)
Nov 14, 2016 11.56 11.72 11.28 11.32 239,072 -0.22(-1.91%)
Nov 11, 2016 11.18 11.58 10.94 11.54 248,994 +0.36(+3.22%)
Nov 10, 2016 11.32 11.44 11.07 11.18 271,482 -0.03(-0.27%)
Nov 09, 2016 11.10 11.26 10.89 11.21 256,420 +0.03(+0.27%)
Nov 08, 2016 11.33 11.38 11.08 11.18 173,993 -0.21(-1.84%)
Nov 07, 2016 11.68 12.18 11.32 11.39 368,109 +0.04(+0.35%)
Nov 04, 2016 10.76 12.28 10.27 11.35 751,879 +1.37(+13.73%)
Nov 03, 2016 11.27 11.46 9.970 9.980 581,854 -1.28(-11.37%)
Nov 02, 2016 11.36 11.51 11.21 11.26 249,075 -0.07(-0.62%)
Nov 01, 2016 11.32 11.54 11.26 11.33 339,918 +0.04(+0.35%)
Oct 31, 2016 11.03 11.32 11.01 11.29 217,830 +0.23(+2.08%)
Oct 28, 2016 11.08 11.25 11.00 11.06 175,052 -0.10(-0.90%)
Oct 27, 2016 12.14 12.16 11.02 11.16 306,762 -0.91(-7.54%)
Oct 26, 2016 11.98 12.22 11.89 12.07 87,968 +0.12(+1.00%)
Oct 25, 2016 12.23 12.23 11.86 11.95 73,808 -0.25(-2.05%)
Oct 24, 2016 12.04 12.25 12.00 12.20 115,445 +0.16(+1.33%)
Oct 21, 2016 11.80 12.10 11.75 12.04 56,736 +0.12(+1.01%)
Oct 20, 2016 12.11 12.11 11.87 11.92 82,081 -0.19(-1.57%)
Oct 19, 2016 12.03 12.25 11.92 12.11 134,177 +0.14(+1.17%)
Oct 18, 2016 11.92 12.02 11.69 11.97 120,426 +0.18(+1.53%)
Oct 17, 2016 11.90 11.93 11.67 11.79 115,076 -0.15(-1.26%)
Oct 14, 2016 11.83 12.14 11.60 11.94 226,075 +0.20(+1.70%)
Oct 13, 2016 11.74 11.94 11.50 11.74 160,152 -0.15(-1.26%)
Oct 12, 2016 12.07 12.07 11.71 11.89 182,633 -0.18(-1.49%)
Oct 11, 2016 12.23 12.23 12.04 12.07 205,389 -0.15(-1.23%)
Oct 10, 2016 12.31 12.43 12.10 12.22 153,519 -0.06(-0.49%)
Oct 07, 2016 12.37 12.60 12.14 12.28 438,285 +0.00(+0.00%)
Oct 06, 2016 12.12 12.36 12.04 12.28 149,171 +0.15(+1.24%)
Oct 05, 2016 12.25 12.32 12.12 12.13 148,480 -0.07(-0.57%)
Oct 04, 2016 12.28 12.31 12.04 12.20 148,732 -0.05(-0.41%)
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.