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 (%)
Jul 31, 2014 17.45 17.58 16.62 16.81 270,522 -0.72(-4.11%)
Jul 30, 2014 17.02 17.57 16.91 17.53 174,401 +0.63(+3.73%)
Jul 29, 2014 17.13 17.33 16.78 16.90 153,423 -0.22(-1.29%)
Jul 28, 2014 17.18 17.52 16.76 17.12 158,016 +0.00(+0.00%)
Jul 25, 2014 16.61 17.37 16.45 17.12 240,203 +0.36(+2.15%)
Jul 24, 2014 16.80 17.01 16.35 16.76 317,799 -0.02(-0.12%)
Jul 23, 2014 17.14 17.14 16.68 16.78 267,405 -0.23(-1.35%)
Jul 22, 2014 17.47 17.62 16.87 17.01 389,505 -0.33(-1.90%)
Jul 21, 2014 17.59 17.93 17.07 17.34 564,153 -0.47(-2.64%)
Jul 18, 2014 17.52 18.06 17.52 17.81 217,910 +0.26(+1.48%)
Jul 17, 2014 18.24 18.36 17.29 17.55 432,740 -0.80(-4.36%)
Jul 16, 2014 18.93 18.96 18.12 18.35 256,318 -0.40(-2.13%)
Jul 15, 2014 19.35 19.47 18.68 18.75 289,209 -0.60(-3.10%)
Jul 14, 2014 19.64 19.80 19.31 19.35 106,588 -0.12(-0.62%)
Jul 11, 2014 19.73 20.00 19.41 19.47 160,148 -0.28(-1.42%)
Jul 10, 2014 18.84 19.90 18.65 19.75 397,305 +0.54(+2.81%)
Jul 09, 2014 18.76 19.52 18.76 19.21 346,244 +0.59(+3.17%)
Jul 08, 2014 18.99 18.99 18.25 18.62 299,309 -0.46(-2.41%)
Jul 07, 2014 19.55 19.83 18.83 19.08 183,170 -0.53(-2.70%)
Jul 03, 2014 20.00 19.61 19.61 19.61 146,900 -0.28(-1.41%)
Jul 02, 2014 19.75 20.20 19.64 19.89 364,128 +0.12(+0.61%)
Jul 01, 2014 19.63 20.12 19.30 19.77 259,943 +0.21(+1.07%)
Jun 30, 2014 19.34 19.70 19.12 19.56 220,892 +0.19(+0.98%)
Jun 27, 2014 19.62 19.83 19.19 19.37 1,220,116 -0.31(-1.60%)
Jun 26, 2014 19.60 19.80 19.24 19.68 293,965 +0.18(+0.95%)
Jun 25, 2014 19.41 19.72 19.33 19.50 356,832 -0.08(-0.41%)
Jun 24, 2014 19.31 19.80 19.16 19.58 460,652 +0.32(+1.66%)
Jun 23, 2014 18.18 19.33 18.18 19.26 930,573 +1.18(+6.53%)
Jun 20, 2014 18.25 18.36 17.96 18.08 168,860 -0.09(-0.50%)
Jun 19, 2014 18.12 18.33 17.78 18.17 176,168 +0.14(+0.78%)
Jun 18, 2014 18.06 18.27 17.66 18.03 292,637 +0.00(+0.00%)
Jun 17, 2014 18.15 18.39 17.91 18.03 212,288 -0.08(-0.44%)
Jun 16, 2014 17.99 18.50 17.81 18.11 183,921 +0.12(+0.67%)
Jun 13, 2014 18.28 18.46 17.81 17.99 156,074 -0.33(-1.80%)
Jun 12, 2014 18.46 18.62 17.86 18.32 204,883 -0.12(-0.65%)
Jun 11, 2014 18.25 18.48 18.00 18.44 88,495 +0.14(+0.77%)
Jun 10, 2014 18.09 18.38 17.72 18.30 179,430 -0.68(-3.58%)
Jun 06, 2014 18.70 19.36 18.47 18.98 372,713 +0.47(+2.54%)
Jun 05, 2014 17.82 18.55 17.65 18.51 409,721 +0.86(+4.87%)
Jun 04, 2014 16.81 17.71 16.61 17.65 339,135 +0.78(+4.62%)
Jun 03, 2014 17.25 17.28 16.60 16.87 351,786 -0.58(-3.32%)
Jun 02, 2014 17.03 17.46 16.71 17.45 331,379 +0.48(+2.83%)
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%)
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.