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 (%)
Jun 30, 2014 19.34 19.70 19.12 19.56 220,892 +0.19(+0.98%)
Jun 27, 2014 19.62 19.83 19.19 19.37 1,220,116 -0.31(-1.60%)
Jun 26, 2014 19.60 19.80 19.24 19.68 293,965 +0.18(+0.95%)
Jun 25, 2014 19.41 19.72 19.33 19.50 356,832 -0.08(-0.41%)
Jun 24, 2014 19.31 19.80 19.16 19.58 460,652 +0.32(+1.66%)
Jun 23, 2014 18.18 19.33 18.18 19.26 930,573 +1.18(+6.53%)
Jun 20, 2014 18.25 18.36 17.96 18.08 168,860 -0.09(-0.50%)
Jun 19, 2014 18.12 18.33 17.78 18.17 176,168 +0.14(+0.78%)
Jun 18, 2014 18.06 18.27 17.66 18.03 292,637 +0.00(+0.00%)
Jun 17, 2014 18.15 18.39 17.91 18.03 212,288 -0.08(-0.44%)
Jun 16, 2014 17.99 18.50 17.81 18.11 183,921 +0.12(+0.67%)
Jun 13, 2014 18.28 18.46 17.81 17.99 156,074 -0.33(-1.80%)
Jun 12, 2014 18.46 18.62 17.86 18.32 204,883 -0.12(-0.65%)
Jun 11, 2014 18.25 18.48 18.00 18.44 88,495 +0.14(+0.77%)
Jun 10, 2014 18.09 18.38 17.72 18.30 179,430 -0.68(-3.58%)
Jun 06, 2014 18.70 19.36 18.47 18.98 372,713 +0.47(+2.54%)
Jun 05, 2014 17.82 18.55 17.65 18.51 409,721 +0.86(+4.87%)
Jun 04, 2014 16.81 17.71 16.61 17.65 339,135 +0.78(+4.62%)
Jun 03, 2014 17.25 17.28 16.60 16.87 351,786 -0.58(-3.32%)
Jun 02, 2014 17.03 17.46 16.71 17.45 331,379 +0.48(+2.83%)
May 30, 2014 17.00 17.19 16.76 16.97 497,831 -0.08(-0.47%)
May 29, 2014 17.23 17.34 16.91 17.05 412,608 -0.02(-0.12%)
May 28, 2014 17.97 18.06 16.76 17.07 350,443 -0.67(-3.78%)
May 27, 2014 17.86 18.26 17.65 17.74 603,784 +0.26(+1.49%)
May 23, 2014 17.45 17.48 17.48 17.48 311,200 -0.03(-0.17%)
May 22, 2014 16.81 17.59 16.71 17.51 102,706 +0.73(+4.35%)
May 21, 2014 16.77 17.35 16.37 16.78 152,474 +0.00(+0.00%)
May 20, 2014 17.10 17.21 16.46 16.78 144,396 -0.40(-2.33%)
May 19, 2014 16.94 17.58 16.75 17.18 129,543 +0.23(+1.36%)
May 16, 2014 16.23 17.00 16.00 16.95 155,569 +0.76(+4.69%)
May 15, 2014 16.45 16.51 16.00 16.19 159,909 -0.31(-1.88%)
May 14, 2014 16.89 17.04 16.36 16.50 158,721 -0.42(-2.48%)
May 13, 2014 17.36 17.67 16.70 16.92 169,847 -0.43(-2.48%)
May 12, 2014 16.02 17.47 16.02 17.35 446,999 +1.34(+8.37%)
May 09, 2014 15.90 16.69 15.75 16.01 183,902 +0.18(+1.14%)
May 08, 2014 16.25 16.57 15.80 15.83 221,684 -0.47(-2.88%)
May 07, 2014 16.28 17.00 15.53 16.30 559,541 -0.02(-0.12%)
May 06, 2014 16.97 17.38 16.22 16.32 297,505 -0.84(-4.90%)
May 05, 2014 16.50 17.24 16.26 17.16 274,648 +0.46(+2.75%)
May 02, 2014 18.47 18.47 16.65 16.70 594,574 -1.23(-6.86%)
May 01, 2014 17.61 18.65 17.50 17.93 544,507 +0.27(+1.53%)
Apr 30, 2014 17.21 17.87 17.00 17.66 146,909 +0.29(+1.67%)
Apr 29, 2014 17.36 17.91 16.98 17.37 481,350 +0.04(+0.23%)
Apr 28, 2014 17.92 18.17 16.92 17.33 280,316 -0.57(-3.18%)
Apr 25, 2014 18.79 18.81 17.77 17.90 243,486 -0.92(-4.89%)
Apr 24, 2014 19.44 19.44 18.78 18.82 164,890 -0.44(-2.28%)
Apr 23, 2014 19.49 20.04 18.71 19.26 460,669 -0.18(-0.93%)
Apr 22, 2014 19.69 19.97 19.19 19.44 344,792 -0.29(-1.47%)
Apr 21, 2014 19.07 19.92 18.70 19.73 325,078 +1.03(+5.51%)
Apr 17, 2014 18.63 18.70 18.70 18.70 351,500 +0.11(+0.59%)
Apr 16, 2014 18.38 19.14 17.51 18.59 489,755 +1.76(+10.46%)
Apr 15, 2014 17.03 17.57 15.81 16.83 466,148 -0.08(-0.47%)
Apr 14, 2014 17.68 18.23 16.70 16.91 341,285 -0.53(-3.04%)
Apr 11, 2014 19.16 19.20 16.84 17.44 781,882 -1.96(-10.10%)
Apr 10, 2014 20.97 20.98 19.30 19.40 260,272 -1.48(-7.09%)
Apr 09, 2014 20.67 20.96 20.26 20.88 287,687 +0.38(+1.85%)
Apr 08, 2014 19.77 20.60 19.62 20.50 518,293 +0.83(+4.22%)
Apr 07, 2014 20.10 20.40 19.33 19.67 305,176 -0.60(-2.96%)
Apr 04, 2014 21.11 21.11 20.00 20.27 361,648 -0.76(-3.61%)
Apr 03, 2014 21.40 21.66 20.55 21.03 199,058 -0.44(-2.05%)
Apr 02, 2014 20.91 21.70 20.62 21.47 189,821 +0.54(+2.58%)
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.