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 (%)
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%)
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.