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 (%)
Sep 30, 2016 12.12 12.33 12.06 12.28 203,720 +0.22(+1.82%)
Sep 29, 2016 12.30 12.32 12.02 12.06 150,025 -0.16(-1.31%)
Sep 28, 2016 12.22 12.34 12.16 12.22 519,534 +0.14(+1.16%)
Sep 27, 2016 12.01 12.19 12.01 12.08 319,380 +0.04(+0.33%)
Sep 26, 2016 11.87 12.42 11.82 12.04 782,936 +0.17(+1.43%)
Sep 23, 2016 10.95 12.07 10.94 11.87 1,865,329 +0.85(+7.71%)
Sep 22, 2016 11.10 11.38 10.89 11.02 91,334 +0.04(+0.36%)
Sep 21, 2016 10.89 11.01 10.76 10.98 76,917 +0.15(+1.39%)
Sep 20, 2016 10.93 10.96 10.76 10.83 65,840 -0.06(-0.55%)
Sep 19, 2016 10.88 11.06 10.81 10.89 123,499 +0.04(+0.37%)
Sep 16, 2016 11.02 11.14 10.51 10.85 332,811 -0.17(-1.54%)
Sep 15, 2016 10.79 11.06 10.65 11.02 132,836 +0.26(+2.42%)
Sep 14, 2016 10.70 10.85 10.60 10.76 93,584 +0.04(+0.37%)
Sep 13, 2016 11.00 11.04 10.68 10.72 173,106 -0.30(-2.72%)
Sep 12, 2016 10.77 11.08 10.67 11.02 130,883 +0.22(+2.04%)
Sep 09, 2016 11.16 11.16 10.80 10.80 190,822 -0.38(-3.40%)
Sep 08, 2016 11.20 11.28 11.03 11.18 127,415 -0.06(-0.53%)
Sep 07, 2016 11.43 11.45 11.03 11.24 229,259 -0.16(-1.40%)
Sep 06, 2016 11.47 11.47 11.34 11.40 90,339 +0.01(+0.09%)
Sep 02, 2016 11.50 11.39 11.39 11.39 167,200 -0.04(-0.35%)
Sep 01, 2016 11.05 11.44 10.95 11.43 189,436 +0.38(+3.44%)
Aug 31, 2016 11.30 11.40 11.00 11.05 210,507 -0.22(-1.95%)
Aug 30, 2016 11.20 11.47 11.13 11.27 162,285 +0.04(+0.36%)
Aug 29, 2016 11.30 11.35 11.21 11.23 135,473 -0.07(-0.62%)
Aug 26, 2016 11.25 11.49 11.19 11.30 232,151 +0.06(+0.53%)
Aug 25, 2016 11.28 11.40 11.12 11.24 165,093 -0.11(-0.97%)
Aug 24, 2016 11.32 11.37 11.29 11.35 180,114 -0.02(-0.18%)
Aug 23, 2016 11.40 11.45 11.23 11.37 266,424 -0.04(-0.35%)
Aug 22, 2016 11.52 11.58 11.15 11.41 320,926 -0.09(-0.78%)
Aug 19, 2016 11.41 11.56 11.35 11.50 279,313 +0.09(+0.79%)
Aug 18, 2016 11.34 11.47 11.24 11.41 288,193 +0.01(+0.09%)
Aug 17, 2016 11.07 11.65 10.98 11.40 657,682 +0.44(+4.01%)
Aug 16, 2016 11.03 11.07 10.82 10.96 426,014 -0.20(-1.79%)
Aug 15, 2016 11.03 11.28 11.03 11.16 240,216 +0.08(+0.72%)
Aug 12, 2016 10.94 11.28 10.78 11.08 285,579 +0.16(+1.47%)
Aug 11, 2016 10.86 11.03 10.67 10.92 622,231 -0.03(-0.27%)
Aug 10, 2016 10.91 11.03 10.50 10.95 353,732 +0.04(+0.37%)
Aug 09, 2016 10.72 10.93 10.41 10.91 619,193 +0.02(+0.18%)
Aug 08, 2016 11.00 11.00 10.64 10.89 684,597 +0.02(+0.18%)
Aug 05, 2016 10.22 11.00 9.725 10.87 1,134,969 +1.36(+14.30%)
Aug 04, 2016 8.860 9.600 8.850 9.510 459,860 +0.64(+7.22%)
Aug 03, 2016 8.610 8.890 8.500 8.870 103,966 +0.24(+2.78%)
Aug 02, 2016 8.800 8.870 8.510 8.630 108,712 -0.15(-1.71%)
Aug 01, 2016 8.700 8.850 8.540 8.780 119,396 +0.07(+0.80%)
Jul 29, 2016 8.530 8.750 8.390 8.710 94,013 +0.16(+1.87%)
Jul 28, 2016 8.560 8.790 8.410 8.550 56,010 -0.03(-0.35%)
Jul 27, 2016 8.470 8.660 8.409 8.580 34,245 +0.13(+1.54%)
Jul 26, 2016 8.470 8.680 8.230 8.450 71,441 +0.00(+0.00%)
Jul 25, 2016 8.380 8.470 8.025 8.450 81,383 +0.05(+0.60%)
Jul 22, 2016 8.590 8.690 8.370 8.400 66,170 -0.21(-2.44%)
Jul 21, 2016 8.640 8.780 8.560 8.610 68,057 -0.05(-0.58%)
Jul 20, 2016 8.590 8.690 8.380 8.660 83,549 +0.09(+1.05%)
Jul 19, 2016 8.730 8.885 8.560 8.570 109,922 -0.20(-2.28%)
Jul 18, 2016 8.640 8.810 8.590 8.770 78,415 +0.08(+0.92%)
Jul 15, 2016 8.630 8.780 8.430 8.690 127,347 +0.13(+1.52%)
Jul 14, 2016 8.640 8.750 8.540 8.560 131,842 -0.02(-0.23%)
Jul 13, 2016 8.600 8.680 8.400 8.580 91,198 -0.08(-0.92%)
Jul 12, 2016 8.470 8.710 8.100 8.660 137,026 +0.28(+3.34%)
Jul 11, 2016 8.290 8.537 8.260 8.380 158,303 +0.15(+1.82%)
Jul 08, 2016 8.210 8.400 8.130 8.230 110,369 +0.10(+1.23%)
Jul 07, 2016 8.120 8.250 8.020 8.130 92,366 +0.06(+0.74%)
Jul 05, 2016 7.920 8.200 7.840 8.070 67,399 +0.04(+0.50%)
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.