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, 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%)
Oct 02, 2017 29.58 30.31 29.29 30.09 625,685 +0.63(+2.14%)
Sep 29, 2017 28.91 29.56 28.75 29.46 350,676 +0.71(+2.47%)
Sep 28, 2017 29.14 29.38 28.35 28.75 328,268 -0.47(-1.61%)
Sep 27, 2017 29.45 29.22 400,984 +1.09(+3.87%)
Sep 26, 2017 27.92 28.31 27.71 28.13 522,100 +0.45(+1.63%)
Sep 25, 2017 28.66 28.87 27.27 27.68 555,137 -0.94(-3.28%)
Sep 22, 2017 28.12 28.65 28.07 28.62 220,376 +0.30(+1.06%)
Sep 21, 2017 28.20 28.39 27.63 28.32 239,052 +0.18(+0.64%)
Sep 20, 2017 28.79 29.14 27.82 28.14 597,583 -0.64(-2.22%)
Sep 19, 2017 28.60 29.66 28.60 28.78 626,385 +0.06(+0.21%)
Sep 18, 2017 28.08 28.93 28.05 28.72 707,472 +0.80(+2.87%)
Sep 15, 2017 27.50 28.20 27.43 27.92 666,269 +0.42(+1.53%)
Sep 14, 2017 26.98 27.70 26.92 27.50 414,280 +0.35(+1.29%)
Sep 13, 2017 26.86 27.26 26.52 27.15 347,424 +0.11(+0.41%)
Sep 12, 2017 27.31 27.59 26.71 27.04 606,011 -0.04(-0.15%)
Sep 11, 2017 26.98 27.18 26.55 27.08 641,792 +0.67(+2.54%)
Sep 08, 2017 26.30 26.92 25.89 26.41 773,009 +0.62(+2.40%)
Sep 07, 2017 25.63 26.10 25.12 25.79 884,678 +0.29(+1.14%)
Sep 06, 2017 24.85 25.64 24.24 25.50 912,303 +0.70(+2.82%)
Sep 05, 2017 24.90 25.00 24.23 24.80 506,798 -0.09(-0.36%)
Sep 01, 2017 24.81 25.01 24.64 24.89 390,677 +0.13(+0.53%)
Aug 31, 2017 24.87 25.18 24.30 24.76 577,416 +0.03(+0.12%)
Aug 30, 2017 23.78 24.85 23.78 24.73 602,399 +0.98(+4.13%)
Aug 29, 2017 23.56 23.95 23.12 23.75 422,412 +0.23(+0.98%)
Aug 28, 2017 23.25 23.68 22.87 23.52 883,612 +0.28(+1.20%)
Aug 25, 2017 23.80 23.85 23.18 23.24 327,823 -0.53(-2.23%)
Aug 24, 2017 23.74 23.92 23.36 23.77 364,520 +0.05(+0.21%)
Aug 23, 2017 23.79 24.00 23.16 23.72 545,660 -0.12(-0.50%)
Aug 22, 2017 24.50 25.18 23.72 23.84 1,252,056 -0.60(-2.45%)
Aug 21, 2017 24.35 24.73 24.08 24.44 3,964,056 +0.13(+0.53%)
Aug 18, 2017 23.47 24.88 23.45 24.31 2,404,687 +2.04(+9.16%)
Aug 17, 2017 23.20 23.21 22.25 22.27 561,934 -0.90(-3.88%)
Aug 16, 2017 23.37 23.56 23.12 23.17 278,233 -0.09(-0.39%)
Aug 15, 2017 23.52 23.74 23.17 23.26 452,069 -0.42(-1.77%)
Aug 14, 2017 24.00 24.00 23.35 23.68 474,230 -0.06(-0.25%)
Aug 11, 2017 22.97 23.93 22.97 23.74 516,154 +0.63(+2.73%)
Aug 10, 2017 23.22 23.22 22.58 23.11 729,093 -0.16(-0.69%)
Aug 09, 2017 22.49 23.63 22.20 23.27 657,109 +0.70(+3.10%)
Aug 08, 2017 22.55 22.86 22.11 22.57 619,549 -0.18(-0.79%)
Aug 07, 2017 22.29 22.93 22.16 22.75 436,129 +0.47(+2.11%)
Aug 04, 2017 23.00 24.53 21.01 22.28 1,304,394 -0.47(-2.07%)
Aug 03, 2017 22.54 22.87 22.25 22.75 474,324 +0.30(+1.34%)
Aug 02, 2017 23.06 23.24 21.82 22.45 500,973 -0.55(-2.39%)
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.