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, 2016 11.03 11.32 11.01 11.29 217,830 +0.23(+2.08%)
Oct 28, 2016 11.08 11.25 11.00 11.06 175,052 -0.10(-0.90%)
Oct 27, 2016 12.14 12.16 11.02 11.16 306,762 -0.91(-7.54%)
Oct 26, 2016 11.98 12.22 11.89 12.07 87,968 +0.12(+1.00%)
Oct 25, 2016 12.23 12.23 11.86 11.95 73,808 -0.25(-2.05%)
Oct 24, 2016 12.04 12.25 12.00 12.20 115,445 +0.16(+1.33%)
Oct 21, 2016 11.80 12.10 11.75 12.04 56,736 +0.12(+1.01%)
Oct 20, 2016 12.11 12.11 11.87 11.92 82,081 -0.19(-1.57%)
Oct 19, 2016 12.03 12.25 11.92 12.11 134,177 +0.14(+1.17%)
Oct 18, 2016 11.92 12.02 11.69 11.97 120,426 +0.18(+1.53%)
Oct 17, 2016 11.90 11.93 11.67 11.79 115,076 -0.15(-1.26%)
Oct 14, 2016 11.83 12.14 11.60 11.94 226,075 +0.20(+1.70%)
Oct 13, 2016 11.74 11.94 11.50 11.74 160,152 -0.15(-1.26%)
Oct 12, 2016 12.07 12.07 11.71 11.89 182,633 -0.18(-1.49%)
Oct 11, 2016 12.23 12.23 12.04 12.07 205,389 -0.15(-1.23%)
Oct 10, 2016 12.31 12.43 12.10 12.22 153,519 -0.06(-0.49%)
Oct 07, 2016 12.37 12.60 12.14 12.28 438,285 +0.00(+0.00%)
Oct 06, 2016 12.12 12.36 12.04 12.28 149,171 +0.15(+1.24%)
Oct 05, 2016 12.25 12.32 12.12 12.13 148,480 -0.07(-0.57%)
Oct 04, 2016 12.28 12.31 12.04 12.20 148,732 -0.05(-0.41%)
Oct 03, 2016 12.37 12.38 12.09 12.25 177,447 -0.03(-0.24%)
Sep 30, 2016 12.12 12.33 12.06 12.28 203,720 +0.22(+1.82%)
Sep 29, 2016 12.30 12.32 12.02 12.06 150,025 -0.16(-1.31%)
Sep 28, 2016 12.22 12.34 12.16 12.22 519,534 +0.14(+1.16%)
Sep 27, 2016 12.01 12.19 12.01 12.08 319,380 +0.04(+0.33%)
Sep 26, 2016 11.87 12.42 11.82 12.04 782,936 +0.17(+1.43%)
Sep 23, 2016 10.95 12.07 10.94 11.87 1,865,329 +0.85(+7.71%)
Sep 22, 2016 11.10 11.38 10.89 11.02 91,334 +0.04(+0.36%)
Sep 21, 2016 10.89 11.01 10.76 10.98 76,917 +0.15(+1.39%)
Sep 20, 2016 10.93 10.96 10.76 10.83 65,840 -0.06(-0.55%)
Sep 19, 2016 10.88 11.06 10.81 10.89 123,499 +0.04(+0.37%)
Sep 16, 2016 11.02 11.14 10.51 10.85 332,811 -0.17(-1.54%)
Sep 15, 2016 10.79 11.06 10.65 11.02 132,836 +0.26(+2.42%)
Sep 14, 2016 10.70 10.85 10.60 10.76 93,584 +0.04(+0.37%)
Sep 13, 2016 11.00 11.04 10.68 10.72 173,106 -0.30(-2.72%)
Sep 12, 2016 10.77 11.08 10.67 11.02 130,883 +0.22(+2.04%)
Sep 09, 2016 11.16 11.16 10.80 10.80 190,822 -0.38(-3.40%)
Sep 08, 2016 11.20 11.28 11.03 11.18 127,415 -0.06(-0.53%)
Sep 07, 2016 11.43 11.45 11.03 11.24 229,259 -0.16(-1.40%)
Sep 06, 2016 11.47 11.47 11.34 11.40 90,339 +0.01(+0.09%)
Sep 02, 2016 11.50 11.39 11.39 11.39 167,200 -0.04(-0.35%)
Sep 01, 2016 11.05 11.44 10.95 11.43 189,436 +0.38(+3.44%)
Aug 31, 2016 11.30 11.40 11.00 11.05 210,507 -0.22(-1.95%)
Aug 30, 2016 11.20 11.47 11.13 11.27 162,285 +0.04(+0.36%)
Aug 29, 2016 11.30 11.35 11.21 11.23 135,473 -0.07(-0.62%)
Aug 26, 2016 11.25 11.49 11.19 11.30 232,151 +0.06(+0.53%)
Aug 25, 2016 11.28 11.40 11.12 11.24 165,093 -0.11(-0.97%)
Aug 24, 2016 11.32 11.37 11.29 11.35 180,114 -0.02(-0.18%)
Aug 23, 2016 11.40 11.45 11.23 11.37 266,424 -0.04(-0.35%)
Aug 22, 2016 11.52 11.58 11.15 11.41 320,926 -0.09(-0.78%)
Aug 19, 2016 11.41 11.56 11.35 11.50 279,313 +0.09(+0.79%)
Aug 18, 2016 11.34 11.47 11.24 11.41 288,193 +0.01(+0.09%)
Aug 17, 2016 11.07 11.65 10.98 11.40 657,682 +0.44(+4.01%)
Aug 16, 2016 11.03 11.07 10.82 10.96 426,014 -0.20(-1.79%)
Aug 15, 2016 11.03 11.28 11.03 11.16 240,216 +0.08(+0.72%)
Aug 12, 2016 10.94 11.28 10.78 11.08 285,579 +0.16(+1.47%)
Aug 11, 2016 10.86 11.03 10.67 10.92 622,231 -0.03(-0.27%)
Aug 10, 2016 10.91 11.03 10.50 10.95 353,732 +0.04(+0.37%)
Aug 09, 2016 10.72 10.93 10.41 10.91 619,193 +0.02(+0.18%)
Aug 08, 2016 11.00 11.00 10.64 10.89 684,597 +0.02(+0.18%)
Aug 05, 2016 10.22 11.00 9.725 10.87 1,134,969 +1.36(+14.30%)
Aug 04, 2016 8.860 9.600 8.850 9.510 459,860 +0.64(+7.22%)
Aug 03, 2016 8.610 8.890 8.500 8.870 103,966 +0.24(+2.78%)
Aug 02, 2016 8.800 8.870 8.510 8.630 108,712 -0.15(-1.71%)
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.