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 29, 2017 29.76 29.76 29.76 0 -0.85(-2.78%)
Dec 28, 2017 30.97 31.17 30.19 30.61 307,873 -0.30(-0.97%)
Dec 27, 2017 30.67 31.35 30.53 30.91 239,854 +0.22(+0.72%)
Dec 26, 2017 30.30 30.78 29.79 30.69 384,970 +0.23(+0.76%)
Dec 22, 2017 31.62 31.62 30.13 30.46 421,959 -1.30(-4.09%)
Dec 21, 2017 31.77 32.20 31.66 31.76 201,557 +0.01(+0.03%)
Dec 20, 2017 32.00 32.04 31.35 31.75 208,752 +0.03(+0.09%)
Dec 19, 2017 32.70 33.00 31.45 31.72 516,068 -0.98(-3.00%)
Dec 18, 2017 31.91 34.08 31.81 32.70 778,595 +1.19(+3.78%)
Dec 15, 2017 30.67 31.58 30.40 31.51 1,030,719 +0.88(+2.87%)
Dec 14, 2017 31.00 31.46 30.55 30.63 257,004 -0.36(-1.16%)
Dec 13, 2017 30.93 31.54 30.89 30.99 247,772 +0.06(+0.19%)
Dec 12, 2017 30.96 31.59 30.75 30.93 319,605 +0.07(+0.23%)
Dec 11, 2017 30.23 31.33 30.23 30.86 425,225 +0.62(+2.05%)
Dec 08, 2017 31.31 31.80 30.04 30.24 482,792 -0.79(-2.55%)
Dec 07, 2017 30.80 31.20 30.31 31.03 464,756 +0.42(+1.37%)
Dec 06, 2017 30.20 30.79 29.71 30.61 370,441 +0.17(+0.56%)
Dec 05, 2017 30.70 31.41 29.40 30.44 625,919 -0.39(-1.27%)
Dec 04, 2017 33.12 33.50 30.80 30.83 673,577 -1.85(-5.66%)
Dec 01, 2017 33.11 33.73 32.21 32.68 538,811 -0.56(-1.68%)
Nov 30, 2017 33.32 33.72 32.50 33.24 692,133 +0.20(+0.61%)
Nov 29, 2017 35.00 35.50 32.82 33.04 777,529 -2.04(-5.82%)
Nov 28, 2017 34.68 35.42 34.53 35.08 486,506 +0.41(+1.18%)
Nov 27, 2017 35.90 35.99 34.32 34.67 564,617 -1.09(-3.05%)
Nov 24, 2017 35.07 35.93 35.00 35.76 321,397 +0.98(+2.82%)
Nov 22, 2017 35.05 35.24 34.39 34.78 430,804 -0.05(-0.14%)
Nov 21, 2017 34.11 35.20 34.11 34.83 638,663 +1.02(+3.02%)
Nov 20, 2017 33.15 34.00 33.06 33.81 436,344 +0.73(+2.21%)
Nov 17, 2017 34.33 34.67 32.60 33.08 919,821 -1.36(-3.95%)
Nov 16, 2017 32.99 34.73 32.76 34.44 734,740 +1.63(+4.97%)
Nov 15, 2017 32.72 32.99 31.88 32.81 338,266 -0.31(-0.94%)
Nov 14, 2017 32.97 33.65 32.13 33.12 504,099 +0.15(+0.45%)
Nov 13, 2017 31.83 32.99 31.32 32.97 611,278 +1.13(+3.55%)
Nov 10, 2017 31.63 32.28 31.32 31.84 523,831 +0.27(+0.86%)
Nov 09, 2017 30.88 31.61 29.56 31.57 792,588 -0.38(-1.19%)
Nov 08, 2017 32.64 32.90 31.65 31.95 582,983 -0.79(-2.41%)
Nov 07, 2017 33.43 33.77 32.32 32.74 1,000,517 -0.95(-2.82%)
Nov 06, 2017 31.75 33.95 31.70 33.69 1,446,725 +2.16(+6.85%)
Nov 03, 2017 28.68 34.10 28.36 31.53 3,064,438 +3.88(+14.03%)
Nov 02, 2017 28.61 27.47 27.65 608,361 -0.76(-2.68%)
Nov 01, 2017 29.65 29.78 28.05 28.41 456,792 -1.04(-3.53%)
Oct 31, 2017 28.73 29.57 28.72 29.45 494,074 +0.77(+2.68%)
Oct 30, 2017 28.22 29.12 28.12 28.68 564,519 +0.03(+0.10%)
Oct 27, 2017 27.13 28.73 27.13 28.65 697,620 +1.55(+5.72%)
Oct 26, 2017 26.86 27.83 26.83 27.10 644,734 +0.23(+0.86%)
Oct 25, 2017 27.14 27.27 25.78 26.87 1,204,716 -0.74(-2.68%)
Oct 24, 2017 28.30 28.67 27.44 27.61 674,103 -0.69(-2.44%)
Oct 23, 2017 28.67 28.85 28.00 28.30 558,084 -0.13(-0.46%)
Oct 20, 2017 27.60 29.01 27.60 28.43 651,971 +1.17(+4.29%)
Oct 19, 2017 29.26 29.36 26.51 27.26 1,481,773 -2.23(-7.56%)
Oct 18, 2017 29.92 30.10 29.32 29.49 370,406 -0.27(-0.91%)
Oct 17, 2017 29.94 30.21 29.61 29.76 307,671 -0.29(-0.97%)
Oct 16, 2017 30.29 30.58 29.80 30.05 338,983 -0.07(-0.23%)
Oct 13, 2017 30.61 30.66 30.03 30.12 213,778 -0.37(-1.21%)
Oct 12, 2017 30.35 30.65 30.29 30.49 190,915 +0.07(+0.23%)
Oct 11, 2017 30.38 30.70 30.06 30.42 295,481 +0.13(+0.43%)
Oct 10, 2017 30.46 30.58 30.10 30.29 210,326 -0.09(-0.30%)
Oct 09, 2017 30.25 30.60 30.17 30.38 375,601 +0.31(+1.03%)
Oct 06, 2017 29.64 30.08 29.39 30.07 217,450 +0.39(+1.31%)
Oct 05, 2017 29.85 29.85 29.41 29.68 181,401 -0.03(-0.10%)
Oct 04, 2017 30.08 30.12 29.17 29.71 418,520 -0.40(-1.33%)
Oct 03, 2017 30.11 30.83 29.75 30.11 504,601 +0.02(+0.07%)
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.