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 30, 2014 17.00 17.19 16.76 16.97 497,831 -0.08(-0.47%)
May 29, 2014 17.23 17.34 16.91 17.05 412,608 -0.02(-0.12%)
May 28, 2014 17.97 18.06 16.76 17.07 350,443 -0.67(-3.78%)
May 27, 2014 17.86 18.26 17.65 17.74 603,784 +0.26(+1.49%)
May 23, 2014 17.45 17.48 17.48 17.48 311,200 -0.03(-0.17%)
May 22, 2014 16.81 17.59 16.71 17.51 102,706 +0.73(+4.35%)
May 21, 2014 16.77 17.35 16.37 16.78 152,474 +0.00(+0.00%)
May 20, 2014 17.10 17.21 16.46 16.78 144,396 -0.40(-2.33%)
May 19, 2014 16.94 17.58 16.75 17.18 129,543 +0.23(+1.36%)
May 16, 2014 16.23 17.00 16.00 16.95 155,569 +0.76(+4.69%)
May 15, 2014 16.45 16.51 16.00 16.19 159,909 -0.31(-1.88%)
May 14, 2014 16.89 17.04 16.36 16.50 158,721 -0.42(-2.48%)
May 13, 2014 17.36 17.67 16.70 16.92 169,847 -0.43(-2.48%)
May 12, 2014 16.02 17.47 16.02 17.35 446,999 +1.34(+8.37%)
May 09, 2014 15.90 16.69 15.75 16.01 183,902 +0.18(+1.14%)
May 08, 2014 16.25 16.57 15.80 15.83 221,684 -0.47(-2.88%)
May 07, 2014 16.28 17.00 15.53 16.30 559,541 -0.02(-0.12%)
May 06, 2014 16.97 17.38 16.22 16.32 297,505 -0.84(-4.90%)
May 05, 2014 16.50 17.24 16.26 17.16 274,648 +0.46(+2.75%)
May 02, 2014 18.47 18.47 16.65 16.70 594,574 -1.23(-6.86%)
May 01, 2014 17.61 18.65 17.50 17.93 544,507 +0.27(+1.53%)
Apr 30, 2014 17.21 17.87 17.00 17.66 146,909 +0.29(+1.67%)
Apr 29, 2014 17.36 17.91 16.98 17.37 481,350 +0.04(+0.23%)
Apr 28, 2014 17.92 18.17 16.92 17.33 280,316 -0.57(-3.18%)
Apr 25, 2014 18.79 18.81 17.77 17.90 243,486 -0.92(-4.89%)
Apr 24, 2014 19.44 19.44 18.78 18.82 164,890 -0.44(-2.28%)
Apr 23, 2014 19.49 20.04 18.71 19.26 460,669 -0.18(-0.93%)
Apr 22, 2014 19.69 19.97 19.19 19.44 344,792 -0.29(-1.47%)
Apr 21, 2014 19.07 19.92 18.70 19.73 325,078 +1.03(+5.51%)
Apr 17, 2014 18.63 18.70 18.70 18.70 351,500 +0.11(+0.59%)
Apr 16, 2014 18.38 19.14 17.51 18.59 489,755 +1.76(+10.46%)
Apr 15, 2014 17.03 17.57 15.81 16.83 466,148 -0.08(-0.47%)
Apr 14, 2014 17.68 18.23 16.70 16.91 341,285 -0.53(-3.04%)
Apr 11, 2014 19.16 19.20 16.84 17.44 781,882 -1.96(-10.10%)
Apr 10, 2014 20.97 20.98 19.30 19.40 260,272 -1.48(-7.09%)
Apr 09, 2014 20.67 20.96 20.26 20.88 287,687 +0.38(+1.85%)
Apr 08, 2014 19.77 20.60 19.62 20.50 518,293 +0.83(+4.22%)
Apr 07, 2014 20.10 20.40 19.33 19.67 305,176 -0.60(-2.96%)
Apr 04, 2014 21.11 21.11 20.00 20.27 361,648 -0.76(-3.61%)
Apr 03, 2014 21.40 21.66 20.55 21.03 199,058 -0.44(-2.05%)
Apr 02, 2014 20.91 21.70 20.62 21.47 189,821 +0.54(+2.58%)
Apr 01, 2014 21.40 21.74 20.37 20.93 331,810 -0.28(-1.32%)
Mar 31, 2014 20.34 21.28 19.95 21.21 519,498 +1.07(+5.31%)
Mar 28, 2014 20.58 20.91 19.80 20.14 315,303 -0.37(-1.80%)
Mar 27, 2014 20.84 21.57 20.29 20.51 309,295 -0.29(-1.39%)
Mar 26, 2014 21.09 21.09 20.01 20.80 578,219 -0.39(-1.84%)
Mar 25, 2014 21.87 22.13 20.68 21.19 226,536 -0.45(-2.08%)
Mar 24, 2014 22.14 22.44 21.26 21.64 287,316 -0.49(-2.21%)
Mar 21, 2014 22.72 22.93 22.02 22.13 219,087 -0.41(-1.82%)
Mar 20, 2014 21.97 22.80 21.79 22.54 168,784 +0.61(+2.78%)
Mar 19, 2014 22.84 22.89 21.68 21.93 292,082 -1.00(-4.36%)
Mar 18, 2014 23.55 23.79 22.60 22.93 209,841 -0.52(-2.22%)
Mar 17, 2014 22.75 23.67 22.47 23.45 361,337 +0.73(+3.21%)
Mar 14, 2014 22.86 22.93 21.83 22.72 196,792 -0.13(-0.57%)
Mar 13, 2014 22.40 23.55 22.12 22.85 623,114 +0.47(+2.10%)
Mar 12, 2014 21.79 22.95 21.58 22.38 449,273 +0.81(+3.76%)
Mar 11, 2014 21.55 22.70 21.46 21.57 479,109 +0.16(+0.75%)
Mar 10, 2014 20.87 21.77 20.59 21.41 173,571 +0.44(+2.10%)
Mar 07, 2014 21.02 21.75 20.29 20.97 345,853 -0.39(-1.83%)
Mar 06, 2014 22.28 22.74 21.12 21.36 374,398 -0.94(-4.22%)
Mar 05, 2014 21.50 22.87 21.36 22.30 682,333 +1.13(+5.34%)
Mar 04, 2014 20.68 21.32 20.17 21.17 295,905 +0.81(+3.98%)
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.