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, 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%)
Oct 01, 2014 12.89 13.03 12.52 12.52 437,426 -0.41(-3.17%)
Sep 30, 2014 12.83 13.09 12.76 12.93 267,876 +0.11(+0.86%)
Sep 29, 2014 12.79 13.01 12.74 12.82 259,905 -0.12(-0.93%)
Sep 26, 2014 13.20 13.38 12.88 12.94 254,314 -0.26(-1.97%)
Sep 25, 2014 13.12 13.34 13.12 13.20 203,350 +0.00(+0.00%)
Sep 24, 2014 13.09 13.43 13.02 13.20 297,473 +0.07(+0.53%)
Sep 23, 2014 12.96 13.40 12.74 13.13 388,145 +0.21(+1.63%)
Sep 22, 2014 13.01 13.08 12.68 12.92 639,320 -0.17(-1.30%)
Sep 19, 2014 13.54 13.65 13.05 13.09 534,384 -0.34(-2.53%)
Sep 18, 2014 13.15 13.44 13.03 13.43 415,507 +0.31(+2.36%)
Sep 17, 2014 13.53 13.65 13.10 13.12 542,630 -0.41(-3.03%)
Sep 16, 2014 13.34 13.70 13.18 13.53 779,649 +0.14(+1.05%)
Sep 15, 2014 13.96 14.03 13.17 13.39 500,858 -0.64(-4.56%)
Sep 12, 2014 14.38 14.44 13.97 14.03 289,218 -0.37(-2.57%)
Sep 11, 2014 14.22 14.75 14.09 14.40 310,626 +0.20(+1.41%)
Sep 10, 2014 14.15 14.28 14.03 14.20 157,029 +0.10(+0.71%)
Sep 09, 2014 14.16 14.49 14.00 14.10 274,868 -0.08(-0.56%)
Sep 08, 2014 13.86 14.21 13.75 14.18 237,012 +0.30(+2.16%)
Sep 05, 2014 14.16 14.16 13.57 13.88 494,550 -0.27(-1.91%)
Sep 04, 2014 14.30 14.40 13.95 14.15 463,317 -0.08(-0.56%)
Sep 03, 2014 14.58 14.76 14.17 14.23 543,135 -0.30(-2.06%)
Sep 02, 2014 14.95 14.95 14.42 14.53 512,260 -0.33(-2.22%)
Aug 29, 2014 14.75 14.86 14.86 14.86 234,500 +0.13(+0.88%)
Aug 28, 2014 14.92 15.03 14.65 14.73 281,707 -0.31(-2.06%)
Aug 27, 2014 15.34 15.34 14.98 15.04 341,848 -0.34(-2.21%)
Aug 26, 2014 15.39 15.59 15.26 15.38 268,462 -0.01(-0.06%)
Aug 25, 2014 15.83 16.21 15.33 15.39 270,795 -0.33(-2.10%)
Aug 22, 2014 15.83 15.92 15.38 15.72 241,385 -0.11(-0.69%)
Aug 21, 2014 15.43 15.94 15.28 15.83 318,278 +0.64(+4.21%)
Aug 20, 2014 15.00 15.24 14.80 15.19 271,266 +0.10(+0.66%)
Aug 19, 2014 15.00 15.19 14.80 15.09 243,469 +0.09(+0.60%)
Aug 18, 2014 15.30 15.39 14.91 15.00 266,014 -0.12(-0.79%)
Aug 15, 2014 15.08 15.50 14.98 15.12 412,449 +0.21(+1.41%)
Aug 14, 2014 15.30 15.50 14.85 14.91 260,897 -0.38(-2.49%)
Aug 13, 2014 14.82 15.33 14.80 15.29 281,048 +0.55(+3.73%)
Aug 12, 2014 15.51 15.66 14.62 14.74 549,075 -1.04(-6.59%)
Aug 11, 2014 15.46 15.90 15.22 15.78 204,576 +0.41(+2.67%)
Aug 08, 2014 15.29 15.56 14.99 15.37 271,457 +0.02(+0.13%)
Aug 07, 2014 15.34 15.66 15.11 15.35 263,426 +0.11(+0.72%)
Aug 06, 2014 15.05 15.51 15.01 15.24 256,907 +0.09(+0.59%)
Aug 05, 2014 15.86 16.09 15.06 15.15 408,087 -0.83(-5.19%)
Aug 04, 2014 16.00 16.34 15.76 15.98 226,449 +0.07(+0.44%)
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.