Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019		23.91	23.91	23.91	0	+0.03(+0.13%)
Jul 30, 2019	23.86	23.89	23.86	23.88	390,255	+0.03(+0.13%)
Jul 29, 2019	23.86	23.88	23.85	23.85	542,351	-0.01(-0.04%)
Jul 26, 2019	23.87	23.88	23.86	23.86	260,500	+0.00(+0.00%)
Jul 25, 2019	23.86	23.87	23.85	23.86	342,932	+0.00(+0.00%)
Jul 24, 2019	23.85	23.87	23.85	23.86	207,702	+0.01(+0.04%)
Jul 23, 2019	23.84	23.87	23.84	23.85	129,452	+0.01(+0.04%)
Jul 22, 2019	23.84	23.85	23.84	23.84	131,814	+0.00(+0.00%)
Jul 19, 2019	23.83	23.84	23.82	23.84	212,800	+0.01(+0.04%)
Jul 18, 2019	23.82	23.84	23.82	23.83	164,041	+0.01(+0.04%)
Jul 17, 2019	23.78	23.83	23.78	23.82	170,838	+0.01(+0.04%)
Jul 16, 2019	23.81	23.82	23.81	23.81	97,530	-0.01(-0.04%)
Jul 15, 2019	23.81	23.82	23.80	23.82	276,630	+0.02(+0.08%)
Jul 12, 2019	23.81	23.82	23.80	23.80	271,700	-0.01(-0.04%)
Jul 11, 2019	23.79	23.82	23.78	23.81	162,694	+0.03(+0.13%)
Jul 10, 2019	23.79	23.80	23.77	23.78	558,977	+0.00(+0.00%)
Jul 09, 2019	23.78	23.79	23.78	23.78	171,290	+0.00(+0.00%)
Jul 08, 2019	23.78	23.80	23.78	23.78	206,707	+0.00(+0.00%)
Jul 05, 2019	23.77	23.79	23.77	23.78	123,500	+0.01(+0.04%)
Jul 03, 2019	23.77	23.78	23.76	23.77	130,500	-0.02(-0.08%)
Jul 02, 2019	23.75	23.79	23.75	23.79	171,871	+0.04(+0.17%)
Jul 01, 2019	23.82	23.82	23.75	23.75	368,948	+0.00(+0.00%)
Jun 28, 2019	23.77	23.79	23.75	23.75	776,700	-0.01(-0.04%)
Jun 27, 2019	23.78	23.79	23.75	23.76	206,784	+0.01(+0.04%)
Jun 26, 2019	23.75	23.78	23.75	23.75	236,152	+0.00(+0.00%)
Jun 25, 2019	23.76	23.78	23.75	23.75	257,996	-0.01(-0.04%)
Jun 24, 2019	23.74	23.77	23.70	23.76	758,573	+0.01(+0.04%)
Jun 21, 2019	23.71	23.78	23.70	23.75	437,500	+0.04(+0.17%)
Jun 20, 2019	23.79	23.80	23.70	23.71	239,783	-0.04(-0.17%)
Jun 19, 2019	23.73	23.75	23.70	23.75	311,996	+0.00(+0.00%)
Jun 18, 2019	23.75	23.80	23.70	23.75	469,724	+0.03(+0.13%)
Jun 17, 2019	23.75	23.75	23.70	23.72	241,070	+0.00(+0.00%)
Jun 14, 2019	23.76	23.76	23.70	23.72	297,500	+0.00(+0.00%)
Jun 13, 2019	23.75	23.80	23.70	23.72	403,273	-0.04(-0.17%)
Jun 12, 2019	23.70	23.80	23.69	23.76	265,324	+0.11(+0.47%)
Jun 11, 2019	23.64	23.69	23.61	23.65	873,044	+0.02(+0.08%)
Jun 10, 2019	23.70	23.70	23.62	23.63	523,645	-0.04(-0.17%)
Jun 07, 2019	23.66	23.74	23.64	23.67	253,100	+0.03(+0.13%)
Jun 06, 2019	23.65	23.67	23.63	23.64	543,704	+0.00(+0.00%)
Jun 05, 2019	23.64	23.69	23.63	23.64	516,920	-0.03(-0.13%)
Jun 04, 2019	23.67	23.70	23.60	23.67	463,142	+0.00(+0.00%)
Jun 03, 2019	23.63	23.69	23.60	23.67	418,789	+0.01(+0.04%)
May 31, 2019	23.65	23.70	23.60	23.66	490,300	-0.13(-0.55%)
May 30, 2019	23.72	23.80	23.65	23.79	252,657	+0.06(+0.25%)
May 29, 2019	23.62	23.75	23.59	23.73	434,881	+0.09(+0.38%)
May 28, 2019	23.64	23.69	23.61	23.64	337,014	+0.03(+0.13%)
May 24, 2019	23.74	23.74	23.61	23.61	211,600	-0.03(-0.13%)
May 23, 2019	23.72	23.75	23.43	23.64	617,265	-0.11(-0.46%)
May 22, 2019	23.73	23.80	23.70	23.75	469,483	+0.08(+0.34%)
May 21, 2019	23.69	23.78	23.65	23.67	572,380	+0.03(+0.13%)
May 20, 2019	23.64	23.75	23.63	23.64	425,425	+0.01(+0.04%)
May 17, 2019	23.74	23.74	23.62	23.63	967,400	-0.10(-0.42%)
May 16, 2019	23.75	23.79	23.63	23.73	824,187	-0.01(-0.04%)
May 15, 2019	23.70	23.82	23.69	23.74	888,159	-0.02(-0.08%)
May 14, 2019	23.78	23.80	23.71	23.76	753,936	+0.01(+0.04%)
May 13, 2019	23.60	23.84	23.43	23.75	1,263,533	+0.08(+0.34%)
May 10, 2019	23.80	23.89	23.59	23.67	2,113,900	-0.23(-0.96%)
May 09, 2019	23.81	24.39	23.77	23.90	4,282,354	+6.78(+39.60%)
May 08, 2019	17.60	17.72	17.11	17.12	178,682	-0.42(-2.39%)
May 07, 2019	17.65	18.01	17.35	17.54	256,526	-0.29(-1.63%)
May 06, 2019	17.67	17.99	17.57	17.83	209,525	-0.33(-1.82%)
May 03, 2019	17.90	18.44	17.90	18.16	201,100	+0.48(+2.71%)
May 02, 2019	17.88	18.32	17.54	17.68	284,149	-0.31(-1.72%)
May 01, 2019	17.56	18.50	17.44	17.99	481,349	+0.58(+3.33%)
Apr 30, 2019	17.48	17.75	16.95	17.41	318,437	-0.08(-0.46%)
Apr 29, 2019	17.22	17.54	17.15	17.49	244,004	+0.26(+1.51%)
Apr 26, 2019	16.62	17.25	16.56	17.23	297,100	+0.52(+3.11%)
Apr 25, 2019	17.36	17.36	16.63	16.71	250,518	-0.67(-3.86%)
Apr 24, 2019	17.62	17.70	17.33	17.38	211,368	-0.07(-0.40%)
Apr 23, 2019	17.26	17.54	17.15	17.45	164,533	+0.24(+1.39%)
Apr 22, 2019	17.35	17.35	17.01	17.21	123,268	-0.14(-0.81%)
Apr 18, 2019	17.28	17.45	17.10	17.35	122,000	+0.03(+0.17%)
Apr 17, 2019	17.48	17.82	17.32	17.32	280,941	-0.09(-0.52%)
Apr 16, 2019	17.12	17.50	17.07	17.41	165,153	+0.36(+2.11%)
Apr 15, 2019	17.76	17.90	16.98	17.05	186,795	-0.69(-3.89%)
Apr 12, 2019	17.09	18.05	17.08	17.74	519,600	+0.66(+3.86%)
Apr 11, 2019	17.12	17.24	16.98	17.08	108,874	-0.01(-0.06%)
Apr 10, 2019	16.86	17.15	16.73	17.09	144,550	+0.22(+1.30%)
Apr 09, 2019	17.15	17.28	16.81	16.87	198,839	-0.36(-2.09%)
Apr 08, 2019	17.17	17.38	17.03	17.23	135,372	-0.02(-0.12%)
Apr 05, 2019	17.27	17.32	17.11	17.25	115,400	+0.04(+0.23%)
Apr 04, 2019	17.07	17.42	16.98	17.21	167,543	+0.14(+0.82%)
Apr 03, 2019	17.07	17.29	16.95	17.07	138,796	+0.14(+0.83%)
Apr 02, 2019	17.04	17.04	16.71	16.93	122,684	-0.11(-0.65%)
Apr 01, 2019	17.12	17.29	16.84	17.04	205,881	+0.11(+0.65%)
Mar 29, 2019	16.60	17.09	16.50	16.93	325,800	+0.44(+2.67%)
Mar 28, 2019	16.55	16.70	16.35	16.49	116,149	-0.02(-0.12%)
Mar 27, 2019	16.36	16.69	16.13	16.51	147,641	+0.19(+1.16%)
Mar 26, 2019	16.54	16.70	16.15	16.32	193,771	-0.09(-0.55%)
Mar 25, 2019	16.30	16.63	16.01	16.41	171,905	+0.04(+0.24%)
Mar 22, 2019	16.93	17.00	16.37	16.37	234,700	-0.67(-3.93%)
Mar 21, 2019	16.73	17.21	16.70	17.04	147,477	+0.35(+2.10%)
Mar 20, 2019	16.75	16.97	16.42	16.69	598,449	-0.07(-0.42%)
Mar 19, 2019	16.59	16.99	16.57	16.76	180,266	+0.23(+1.39%)
Mar 18, 2019	16.74	16.94	16.40	16.53	222,328	-0.22(-1.31%)
Mar 15, 2019	16.90	17.26	16.67	16.75	323,300	-0.07(-0.42%)
Mar 14, 2019	17.10	17.16	16.78	16.82	139,034	-0.29(-1.69%)
Mar 13, 2019	17.10	17.25	16.91	17.11	163,355	+0.05(+0.29%)
Mar 12, 2019	17.05	17.25	16.86	17.06	289,642	+0.01(+0.06%)
Mar 11, 2019	16.99	17.17	16.80	17.05	244,320	+0.15(+0.89%)
Mar 08, 2019	16.45	16.94	16.27	16.90	194,200	+0.25(+1.50%)
Mar 07, 2019	16.96	16.96	16.53	16.65	227,757	-0.31(-1.83%)
Mar 06, 2019	17.06	17.21	16.76	16.96	223,195	-0.11(-0.64%)
Mar 05, 2019	17.27	17.32	17.00	17.07	184,313	-0.18(-1.04%)
Mar 04, 2019	17.95	18.00	17.19	17.25	431,784	-0.67(-3.74%)
Mar 01, 2019	18.18	18.38	17.81	17.92	217,100	-0.09(-0.50%)
Feb 28, 2019	17.91	18.20	17.75	18.01	407,785	+0.10(+0.56%)
Feb 27, 2019	17.91	18.17	17.70	17.91	272,795	-0.07(-0.39%)
Feb 26, 2019	18.45	18.46	17.91	17.98	321,732	-0.51(-2.76%)
Feb 25, 2019	18.42	19.30	18.29	18.49	350,714	+0.18(+0.98%)
Feb 22, 2019	18.27	18.59	18.12	18.31	179,600	+0.02(+0.11%)
Feb 21, 2019	18.27	18.71	18.00	18.29	237,739	-0.05(-0.27%)
Feb 20, 2019	17.83	18.79	17.83	18.34	338,637	+0.11(+0.60%)
Feb 19, 2019	17.97	18.34	17.78	18.23	239,724	+0.22(+1.22%)
Feb 15, 2019	18.03	18.25	17.89	18.01	284,100	+0.12(+0.67%)
Feb 14, 2019	17.72	18.01	17.58	17.89	460,566	+0.10(+0.56%)
Feb 13, 2019	18.08	18.24	17.72	17.79	305,641	-0.28(-1.55%)
Feb 12, 2019	17.83	18.25	17.69	18.07	1,187,383	+0.41(+2.32%)
Feb 11, 2019	18.16	18.39	17.47	17.66	823,600	-0.43(-2.38%)
Feb 08, 2019	18.12	18.40	17.98	18.09	364,200	-0.23(-1.26%)
Feb 07, 2019	18.51	18.86	17.90	18.32	665,171	-0.38(-2.03%)
Feb 06, 2019	17.39	19.15	17.39	18.70	1,747,819	+1.35(+7.78%)
Feb 05, 2019	18.41	18.90	17.21	17.35	3,613,406	-3.88(-18.28%)
Feb 04, 2019	20.16	22.21	20.16	21.23	1,147,490	+1.15(+5.73%)
Feb 01, 2019	19.87	20.11	19.57	20.08	378,800	+0.21(+1.06%)
Jan 31, 2019	19.65	20.12	19.49	19.87	502,354	+0.19(+0.97%)
Jan 30, 2019	19.35	19.75	18.85	19.68	384,373	+0.54(+2.82%)
Jan 29, 2019	19.23	19.34	18.91	19.14	266,743	-0.08(-0.42%)
Jan 28, 2019	19.11	19.55	19.00	19.22	163,937	-0.18(-0.93%)
Jan 25, 2019	19.19	19.70	19.02	19.40	197,500	+0.45(+2.37%)
Jan 24, 2019	18.48	18.95	18.39	18.95	256,705	+0.51(+2.77%)
Jan 23, 2019	18.66	18.88	18.25	18.44	188,061	-0.07(-0.38%)
Jan 22, 2019	18.75	18.76	18.30	18.51	320,422	-0.24(-1.28%)
Jan 18, 2019	18.98	19.22	18.68	18.75	365,400	-0.08(-0.42%)
Jan 17, 2019	18.48	18.88	18.27	18.83	389,632	+0.32(+1.73%)
Jan 16, 2019	18.16	18.79	18.03	18.51	620,218	+0.35(+1.93%)
Jan 15, 2019	17.50	18.29	16.62	18.16	938,263	-1.10(-5.71%)
Jan 14, 2019	19.89	20.13	19.25	19.26	305,085	-0.76(-3.80%)
Jan 11, 2019	19.64	20.18	19.35	20.02	442,300	+0.26(+1.32%)
Jan 10, 2019	19.25	19.96	19.08	19.76	345,462	+0.42(+2.17%)
Jan 09, 2019	19.28	19.40	19.07	19.34	235,997	+0.13(+0.68%)
Jan 08, 2019	19.22	20.00	18.73	19.21	253,528	+0.29(+1.53%)
Jan 07, 2019	18.33	18.93	18.30	18.92	341,159	+0.66(+3.61%)
Jan 04, 2019	17.85	18.32	17.77	18.26	220,000	+0.75(+4.28%)
Jan 03, 2019	17.93	17.99	17.26	17.51	204,200	-0.67(-3.69%)
Jan 02, 2019	17.28	18.44	17.28	18.18	425,898	+0.58(+3.30%)
Dec 31, 2018	17.45	17.77	17.44	17.60	355,400	+0.28(+1.62%)
Dec 28, 2018	17.58	17.77	17.05	17.32	295,500	-0.09(-0.52%)
Dec 27, 2018	16.99	17.43	16.68	17.41	205,628	+0.15(+0.87%)
Dec 26, 2018	16.14	17.30	15.95	17.26	440,096	+1.22(+7.61%)
Dec 24, 2018	16.03	16.44	15.59	16.04	218,700	-0.08(-0.50%)
Dec 21, 2018	16.99	17.07	16.00	16.12	857,500	-0.77(-4.56%)
Dec 20, 2018	17.73	17.73	16.46	16.89	400,211	-0.87(-4.90%)
Dec 19, 2018	17.67	18.60	17.67	17.76	557,059	+0.05(+0.28%)
Dec 18, 2018	18.05	18.47	17.67	17.71	411,479	-0.24(-1.34%)
Dec 17, 2018	18.27	18.68	17.89	17.95	489,072	-0.34(-1.86%)
Dec 14, 2018	18.86	18.95	18.25	18.29	461,200	-0.74(-3.89%)
Dec 13, 2018	19.79	19.99	18.87	19.03	330,012	-0.62(-3.16%)
Dec 12, 2018	19.94	20.20	19.62	19.65	272,911	+0.02(+0.10%)
Dec 11, 2018	20.40	20.53	19.35	19.63	338,775	-0.37(-1.85%)
Dec 10, 2018	19.79	20.13	19.40	20.00	245,221	+0.23(+1.16%)
Dec 07, 2018	20.44	20.70	19.58	19.77	277,600	-0.73(-3.56%)
Dec 06, 2018	19.89	20.58	19.81	20.50	336,405	-0.08(-0.39%)
Dec 04, 2018	22.06	22.12	20.49	20.58	363,800	-1.64(-7.38%)
Dec 03, 2018	22.37	22.62	21.88	22.22	416,029	+0.45(+2.07%)
Nov 30, 2018	21.45	21.87	21.26	21.77	454,900	+0.26(+1.21%)
Nov 29, 2018	21.34	21.92	21.26	21.51	313,424	+0.10(+0.47%)
Nov 28, 2018	21.07	21.42	20.59	21.41	405,538	+0.50(+2.39%)
Nov 27, 2018	20.98	21.42	20.67	20.91	258,688	-0.27(-1.27%)
Nov 26, 2018	21.34	21.48	20.87	21.18	226,548	+0.14(+0.67%)
Nov 23, 2018	20.91	21.78	20.91	21.04	158,800	-0.08(-0.38%)
Nov 21, 2018		21.12	21.12	21.12	0	+0.66(+3.23%)
Nov 20, 2018	20.51	20.94	19.71	20.46	588,519	-1.05(-4.88%)
Nov 19, 2018	22.43	22.43	21.39	21.51	341,153	-1.00(-4.44%)
Nov 16, 2018	22.19	22.99	21.95	22.51	770,600	+0.14(+0.63%)
Nov 15, 2018	22.18	22.70	22.01	22.37	334,153	+0.16(+0.72%)
Nov 14, 2018	22.65	22.68	21.96	22.21	406,602	-0.24(-1.07%)
Nov 13, 2018	22.68	23.13	22.44	22.45	283,313	-0.16(-0.71%)
Nov 12, 2018	23.61	23.64	22.48	22.61	397,424	-1.16(-4.88%)
Nov 09, 2018	24.44	24.84	23.72	23.77	627,400	-0.81(-3.30%)
Nov 08, 2018	23.89	25.07	23.82	24.58	348,056	+0.53(+2.20%)
Nov 07, 2018	24.02	24.27	23.66	24.05	523,675	+0.35(+1.48%)
Nov 06, 2018	22.80	23.75	22.80	23.70	722,028	+0.80(+3.49%)
Nov 05, 2018	23.98	24.07	22.63	22.90	922,717	-1.02(-4.26%)
Nov 02, 2018	28.46	28.50	21.81	23.92	2,571,000	-4.88(-16.94%)
Nov 01, 2018	28.02	29.24	27.83	28.80	603,385	+0.88(+3.15%)
Oct 31, 2018	27.18	28.02	26.79	27.92	389,721	+1.21(+4.53%)
Oct 30, 2018	25.97	26.74	25.55	26.71	214,054	+0.75(+2.89%)
Oct 29, 2018	26.66	27.14	25.51	25.96	448,484	-0.20(-0.76%)
Oct 26, 2018	26.46	26.91	25.58	26.16	392,400	-0.81(-3.00%)
Oct 25, 2018	26.44	27.18	26.05	26.97	261,480	+0.73(+2.78%)
Oct 24, 2018	28.07	28.35	26.21	26.24	369,815	-1.95(-6.92%)
Oct 23, 2018	27.89	28.37	27.11	28.19	259,986	-0.35(-1.23%)
Oct 22, 2018	28.09	28.68	27.88	28.54	212,603	+0.59(+2.11%)
Oct 19, 2018	28.18	28.69	27.75	27.95	353,900	-0.17(-0.60%)
Oct 18, 2018	28.62	28.96	27.89	28.12	239,185	-0.70(-2.43%)
Oct 17, 2018	28.85	28.99	28.01	28.82	324,451	+0.14(+0.49%)
Oct 16, 2018	27.81	28.75	27.38	28.68	526,493	+1.30(+4.75%)
Oct 15, 2018	26.80	27.84	26.50	27.38	401,782	+0.57(+2.13%)
Oct 12, 2018	27.47	27.85	26.44	26.81	783,400	+0.04(+0.15%)
Oct 11, 2018	27.10	28.12	26.73	26.77	637,857	-1.08(-3.88%)
Oct 10, 2018	30.11	30.13	27.60	27.85	1,048,189	-2.49(-8.21%)
Oct 09, 2018	30.77	31.38	30.05	30.34	781,390	-0.53(-1.72%)
Oct 08, 2018	31.16	32.34	30.82	30.87	423,353	-0.98(-3.08%)
Oct 05, 2018	33.07	33.41	30.80	31.85	635,600	-1.24(-3.75%)
Oct 04, 2018	33.47	33.59	32.91	33.09	241,163	-0.50(-1.49%)
Oct 03, 2018	32.81	33.88	32.58	33.59	524,433	+0.79(+2.41%)
Oct 02, 2018	33.60	33.96	32.53	32.80	340,045	-0.75(-2.24%)
Oct 01, 2018	34.43	34.76	33.50	33.55	324,825	-0.78(-2.27%)
Sep 28, 2018	34.14	34.67	33.79	34.33	376,700	+0.17(+0.50%)
Sep 27, 2018	34.67	35.09	34.07	34.16	240,520	-0.42(-1.21%)
Sep 26, 2018	35.06	35.14	34.30	34.58	244,260	-0.46(-1.31%)
Sep 25, 2018	34.01	35.21	33.84	35.04	299,532	+1.11(+3.27%)
Sep 24, 2018	34.48	34.78	33.84	33.93	386,111	-0.55(-1.60%)
Sep 21, 2018	34.70	34.99	34.37	34.48	1,454,700	-0.25(-0.72%)
Sep 20, 2018	34.82	35.06	34.37	34.73	412,466	+0.15(+0.43%)
Sep 19, 2018	36.19	36.31	34.07	34.58	602,729	-1.62(-4.48%)
Sep 18, 2018	36.33	36.66	35.76	36.20	384,595	-0.14(-0.39%)
Sep 17, 2018	37.18	37.45	36.23	36.34	371,141	-0.80(-2.15%)
Sep 14, 2018	36.77	37.62	36.38	37.14	654,200	+0.53(+1.45%)
Sep 13, 2018	36.15	36.69	35.89	36.61	324,232	+0.35(+0.97%)
Sep 12, 2018	36.07	36.34	35.04	36.26	341,356	+0.08(+0.22%)
Sep 11, 2018	36.00	36.38	35.66	36.18	392,522	+0.16(+0.44%)
Sep 10, 2018	35.18	36.39	34.90	36.02	693,685	+1.33(+3.83%)
Sep 07, 2018	33.89	35.34	33.89	34.69	607,700	+0.81(+2.39%)
Sep 06, 2018	33.57	34.04	33.10	33.88	490,797	+0.97(+2.95%)
Sep 05, 2018	33.60	33.60	32.63	32.91	228,566	-0.70(-2.08%)

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.

Control4 Corp (NQ: CTRL )

Historical Prices

Sections

Services

Contact Information

Follow Us