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 (%)
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%)
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.