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 (%)
Oct 31, 2013 16.21 16.56 16.09 16.45 122,760 +0.20(+1.23%)
Oct 30, 2013 16.32 16.35 16.05 16.25 84,708 -0.13(-0.79%)
Oct 29, 2013 16.24 16.63 16.24 16.38 0 +0.12(+0.74%)
Oct 28, 2013 16.21 16.36 16.20 16.26 0 -0.06(-0.37%)
Oct 25, 2013 16.31 16.58 16.20 16.32 0 +0.08(+0.49%)
Oct 24, 2013 16.38 16.90 16.00 16.24 57,992 -0.07(-0.43%)
Oct 23, 2013 16.14 16.62 16.01 16.31 0 +0.01(+0.06%)
Oct 22, 2013 16.19 16.40 16.15 16.30 41,046 +0.13(+0.80%)
Oct 21, 2013 16.37 16.55 15.69 16.17 102,346 -0.11(-0.68%)
Oct 18, 2013 16.50 16.50 16.11 16.28 75,395 -0.13(-0.79%)
Oct 17, 2013 16.61 16.91 16.37 16.41 20,002 -0.29(-1.74%)
Oct 16, 2013 16.48 16.89 16.48 16.70 33,227 +0.27(+1.64%)
Oct 15, 2013 16.89 17.21 16.34 16.43 0 -0.47(-2.78%)
Oct 14, 2013 16.35 16.90 16.19 16.90 16,424 +0.24(+1.44%)
Oct 11, 2013 16.64 16.84 16.39 16.66 0 +0.07(+0.42%)
Oct 10, 2013 16.69 16.70 15.25 16.59 166,086 +0.15(+0.91%)
Oct 09, 2013 16.67 16.84 16.41 16.44 0 -0.17(-1.02%)
Oct 08, 2013 16.60 17.11 16.46 16.61 123,889 +0.02(+0.12%)
Oct 07, 2013 16.22 16.60 16.22 16.59 0 +0.29(+1.78%)
Oct 04, 2013 16.71 16.75 16.22 16.30 0 -0.36(-2.16%)
Oct 03, 2013 16.86 16.86 16.16 16.66 0 -0.20(-1.19%)
Oct 02, 2013 17.11 17.30 16.75 16.86 74,818 -0.51(-2.94%)
Oct 01, 2013 17.25 17.48 16.81 17.37 94,928 -0.28(-1.59%)
Sep 27, 2013 18.25 18.45 17.54 17.65 0 -0.76(-4.13%)
Sep 26, 2013 18.28 18.76 18.21 18.41 0 -0.08(-0.43%)
Sep 25, 2013 19.30 19.32 18.01 18.49 0 -0.65(-3.40%)
Sep 24, 2013 19.30 19.53 19.00 19.14 0 -0.06(-0.31%)
Sep 23, 2013 18.81 19.78 18.75 19.20 0 +0.56(+3.00%)
Sep 20, 2013 20.00 20.00 18.64 18.64 0 -1.39(-6.94%)
Sep 19, 2013 20.50 20.80 19.83 20.03 0 -0.56(-2.72%)
Sep 18, 2013 19.94 20.72 19.60 20.59 0 +0.61(+3.05%)
Sep 17, 2013 18.90 20.11 18.90 19.98 0 +1.11(+5.88%)
Sep 16, 2013 18.36 19.19 18.21 18.87 0 +0.88(+4.89%)
Sep 13, 2013 18.05 18.18 17.34 17.99 0 +0.10(+0.56%)
Sep 12, 2013 18.77 18.77 17.82 17.89 0 -0.88(-4.69%)
Sep 11, 2013 18.84 18.88 18.57 18.77 0 +0.02(+0.11%)
Sep 10, 2013 20.00 20.00 18.75 18.75 0 -1.07(-5.40%)
Sep 09, 2013 20.25 20.49 19.62 19.82 0 -0.26(-1.29%)
Sep 06, 2013 20.30 20.62 19.96 20.08 0 -0.11(-0.54%)
Sep 05, 2013 20.30 20.70 20.11 20.19 0 -0.17(-0.83%)
Sep 04, 2013 20.72 20.97 20.16 20.36 0 -0.25(-1.21%)
Sep 03, 2013 20.75 20.75 20.05 20.61 0 +0.33(+1.63%)
Aug 30, 2013 21.50 22.00 20.18 20.28 0 -3.52(-14.79%)
Aug 29, 2013 22.50 24.00 22.50 23.80 0 +1.36(+6.06%)
Aug 28, 2013 22.20 22.87 21.88 22.44 0 -0.09(-0.40%)
Aug 27, 2013 22.10 22.73 21.51 22.53 0 +0.57(+2.60%)
Aug 26, 2013 22.11 22.29 21.51 21.96 0 +0.18(+0.83%)
Aug 23, 2013 20.82 21.90 20.69 21.78 0 +1.08(+5.22%)
Aug 22, 2013 19.35 20.85 19.35 20.70 0 +1.24(+6.37%)
Aug 21, 2013 19.05 19.49 19.00 19.46 0 -0.13(-0.66%)
Aug 20, 2013 19.50 19.93 19.25 19.59 0 +0.03(+0.15%)
Aug 19, 2013 20.45 21.19 19.50 19.56 0 -0.86(-4.21%)
Aug 16, 2013 20.20 21.12 20.16 20.42 0 +0.32(+1.59%)
Aug 15, 2013 20.45 20.83 20.00 20.10 124,972 -0.42(-2.05%)
Aug 14, 2013 21.57 21.57 19.92 20.52 0 -0.12(-0.58%)
Aug 13, 2013 21.77 22.03 20.21 20.64 152,238 -1.42(-6.44%)
Aug 12, 2013 22.30 22.74 21.56 22.06 38,215 +0.06(+0.27%)
Aug 09, 2013 22.76 23.25 21.73 22.00 145,794 -0.77(-3.36%)
Aug 08, 2013 21.67 23.40 21.20 22.77 188,021 +1.62(+7.69%)
Aug 07, 2013 20.90 21.30 20.55 21.14 109,849 +0.08(+0.38%)
Aug 06, 2013 20.15 21.67 20.04 21.06 276,834 +1.10(+5.51%)
Aug 05, 2013 19.81 20.20 19.81 19.96 199,293 -0.09(-0.45%)
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.