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 (%)
Dec 31, 2014 15.30 15.37 15.37 15.37 211,900 +0.11(+0.72%)
Dec 30, 2014 15.50 15.56 15.17 15.26 125,967 -0.25(-1.61%)
Dec 29, 2014 15.49 15.92 15.41 15.51 284,122 +0.03(+0.19%)
Dec 26, 2014 14.67 15.66 14.51 15.48 295,124 +0.91(+6.25%)
Dec 24, 2014 14.61 14.57 14.57 14.57 110,800 -0.04(-0.27%)
Dec 23, 2014 14.56 14.85 14.50 14.61 156,466 +0.05(+0.34%)
Dec 22, 2014 14.42 14.80 14.30 14.56 162,793 +0.04(+0.28%)
Dec 19, 2014 14.73 14.73 14.38 14.52 289,114 -0.16(-1.09%)
Dec 18, 2014 15.06 15.13 14.61 14.68 243,667 -0.22(-1.48%)
Dec 17, 2014 14.59 14.94 14.50 14.90 179,599 +0.30(+2.05%)
Dec 16, 2014 14.70 14.90 14.57 14.60 173,110 -0.18(-1.22%)
Dec 15, 2014 14.97 15.13 14.51 14.78 239,988 -0.06(-0.40%)
Dec 12, 2014 14.91 15.11 14.76 14.84 125,918 -0.21(-1.40%)
Dec 11, 2014 15.15 15.45 14.86 15.05 135,977 +0.03(+0.20%)
Dec 10, 2014 15.20 15.40 14.96 15.02 152,748 -0.34(-2.21%)
Dec 09, 2014 15.02 15.40 14.76 15.36 153,894 +0.24(+1.59%)
Dec 08, 2014 15.36 15.79 15.10 15.12 180,331 -0.43(-2.77%)
Dec 05, 2014 15.09 15.67 14.99 15.55 158,223 +0.52(+3.46%)
Dec 04, 2014 14.95 15.30 14.80 15.03 153,411 +0.02(+0.13%)
Dec 03, 2014 14.75 15.32 14.74 15.01 227,015 +0.23(+1.56%)
Dec 02, 2014 14.47 14.96 14.39 14.78 176,359 +0.20(+1.37%)
Dec 01, 2014 15.02 15.10 14.54 14.58 186,544 -0.50(-3.32%)
Nov 28, 2014 15.53 15.63 15.08 15.08 108,270 -0.55(-3.52%)
Nov 26, 2014 15.65 15.63 15.63 15.63 168,800 -0.21(-1.33%)
Nov 25, 2014 15.75 16.08 15.71 15.84 344,848 +0.07(+0.44%)
Nov 24, 2014 15.44 15.89 15.37 15.77 339,467 +0.24(+1.55%)
Nov 21, 2014 15.36 15.77 15.22 15.53 295,769 +0.39(+2.58%)
Nov 20, 2014 15.00 15.23 14.83 15.14 155,557 -0.01(-0.07%)
Nov 19, 2014 15.25 15.36 14.97 15.15 144,794 -0.18(-1.17%)
Nov 18, 2014 15.11 15.41 15.01 15.33 147,048 +0.26(+1.73%)
Nov 17, 2014 15.01 15.48 15.01 15.07 226,426 -0.05(-0.33%)
Nov 14, 2014 15.02 15.26 14.80 15.12 225,444 +0.27(+1.82%)
Nov 13, 2014 14.91 15.19 14.58 14.85 188,943 -0.07(-0.47%)
Nov 12, 2014 14.83 15.05 14.76 14.92 151,467 +0.00(+0.00%)
Nov 11, 2014 15.00 15.18 14.73 14.92 186,856 -0.08(-0.53%)
Nov 10, 2014 14.97 15.13 14.80 15.00 297,806 +0.11(+0.74%)
Nov 07, 2014 15.01 15.01 14.65 14.89 171,972 -0.11(-0.73%)
Nov 06, 2014 14.88 15.46 14.85 15.00 302,000 +0.17(+1.15%)
Nov 05, 2014 14.90 15.05 14.71 14.83 223,435 -0.10(-0.67%)
Nov 04, 2014 15.29 15.43 14.60 14.93 508,476 -0.66(-4.23%)
Nov 03, 2014 15.59 16.37 15.52 15.59 567,851 +0.08(+0.52%)
Oct 31, 2014 14.83 16.70 14.70 15.51 1,955,150 +1.84(+13.46%)
Oct 30, 2014 13.54 13.92 13.32 13.67 254,269 -0.01(-0.07%)
Oct 29, 2014 13.71 13.90 13.32 13.68 232,996 -0.05(-0.36%)
Oct 28, 2014 13.24 13.76 13.06 13.73 175,878 +0.58(+4.41%)
Oct 27, 2014 13.25 13.35 13.03 13.15 99,568 -0.20(-1.50%)
Oct 24, 2014 13.58 13.72 13.31 13.35 107,865 -0.21(-1.55%)
Oct 23, 2014 13.39 13.76 13.30 13.56 146,454 +0.29(+2.19%)
Oct 22, 2014 13.00 13.60 12.91 13.27 203,974 +0.29(+2.23%)
Oct 21, 2014 13.04 13.25 12.79 12.98 243,845 -0.02(-0.15%)
Oct 20, 2014 13.17 13.49 12.61 13.00 391,501 -0.22(-1.66%)
Oct 17, 2014 14.17 14.36 13.21 13.22 384,883 -0.75(-5.37%)
Oct 16, 2014 13.14 14.09 12.94 13.97 320,272 +0.55(+4.10%)
Oct 15, 2014 12.56 13.49 12.52 13.42 321,132 +0.61(+4.76%)
Oct 14, 2014 12.28 13.20 12.07 12.81 341,789 +0.66(+5.43%)
Oct 13, 2014 11.88 12.27 11.82 12.15 227,301 +0.17(+1.42%)
Oct 10, 2014 12.08 12.29 11.76 11.98 232,043 -0.19(-1.56%)
Oct 09, 2014 12.53 12.54 12.01 12.17 148,907 -0.38(-3.03%)
Oct 08, 2014 12.39 12.68 11.81 12.55 339,988 +0.11(+0.88%)
Oct 07, 2014 12.87 12.90 12.43 12.44 224,231 -0.56(-4.31%)
Oct 06, 2014 13.29 13.30 12.91 13.00 169,750 -0.22(-1.66%)
Oct 03, 2014 13.25 13.47 12.90 13.22 262,594 +0.01(+0.08%)
Oct 02, 2014 12.57 13.26 12.50 13.21 250,836 +0.69(+5.51%)
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.