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 30, 2015 7.100 7.100 5.990 6.540 2,932,518 -2.40(-26.85%)
Oct 29, 2015 8.770 9.130 8.750 8.940 262,200 +0.13(+1.48%)
Oct 28, 2015 8.720 8.930 8.640 8.810 241,235 +0.09(+1.03%)
Oct 27, 2015 8.700 8.790 8.680 8.720 310,739 -0.03(-0.34%)
Oct 26, 2015 9.060 9.495 8.690 8.750 177,351 -0.27(-2.99%)
Oct 23, 2015 9.140 9.190 8.900 9.020 263,564 -0.02(-0.22%)
Oct 22, 2015 9.290 9.355 8.900 9.040 292,723 -0.25(-2.69%)
Oct 21, 2015 9.060 9.390 8.980 9.290 176,232 +0.23(+2.54%)
Oct 20, 2015 8.940 9.200 8.720 9.060 174,465 -0.12(-1.31%)
Oct 19, 2015 9.310 9.460 9.100 9.180 189,645 -0.22(-2.34%)
Oct 16, 2015 9.160 9.410 9.100 9.400 214,177 +0.24(+2.62%)
Oct 15, 2015 8.850 9.230 8.848 9.160 183,263 +0.32(+3.62%)
Oct 14, 2015 8.760 9.030 8.760 8.840 93,533 -0.03(-0.34%)
Oct 13, 2015 8.870 9.250 8.790 8.870 222,968 +0.00(+0.00%)
Oct 12, 2015 8.760 8.980 8.690 8.870 131,899 +0.10(+1.14%)
Oct 09, 2015 8.910 8.970 8.720 8.770 130,517 -0.12(-1.35%)
Oct 08, 2015 8.540 8.940 8.540 8.890 163,708 +0.29(+3.37%)
Oct 07, 2015 8.580 8.812 8.490 8.600 226,376 +0.03(+0.35%)
Oct 06, 2015 8.640 8.930 8.410 8.570 187,258 -0.04(-0.46%)
Oct 05, 2015 7.810 8.740 7.810 8.610 250,030 +0.82(+10.53%)
Oct 02, 2015 8.060 8.090 7.715 7.790 259,463 -0.37(-4.53%)
Oct 01, 2015 8.160 8.310 8.080 8.160 184,566 +0.00(+0.00%)
Sep 30, 2015 8.080 8.371 8.020 8.160 121,443 +0.18(+2.26%)
Sep 29, 2015 8.470 8.490 7.980 7.980 176,955 -0.46(-5.45%)
Sep 28, 2015 8.250 8.480 8.010 8.440 127,236 +0.16(+1.93%)
Sep 25, 2015 8.480 8.600 8.270 8.280 97,025 -0.13(-1.55%)
Sep 24, 2015 8.400 8.520 8.150 8.410 143,913 +0.00(+0.00%)
Sep 23, 2015 8.780 8.809 8.400 8.410 237,107 -0.32(-3.67%)
Sep 22, 2015 8.780 8.880 8.635 8.730 103,436 -0.20(-2.24%)
Sep 21, 2015 8.840 9.100 8.774 8.930 110,222 +0.11(+1.25%)
Sep 18, 2015 8.600 8.820 8.491 8.820 138,019 +0.13(+1.50%)
Sep 17, 2015 8.670 8.810 8.550 8.690 108,038 -0.01(-0.11%)
Sep 16, 2015 8.500 8.810 8.360 8.700 156,728 +0.23(+2.72%)
Sep 15, 2015 8.430 8.560 8.360 8.470 100,483 +0.05(+0.59%)
Sep 14, 2015 8.540 8.639 8.280 8.420 120,512 -0.12(-1.41%)
Sep 11, 2015 8.350 8.540 8.270 8.540 84,221 +0.13(+1.55%)
Sep 10, 2015 8.310 8.455 8.200 8.410 88,182 +0.11(+1.33%)
Sep 09, 2015 8.720 8.770 8.270 8.300 158,476 -0.34(-3.94%)
Sep 08, 2015 8.450 8.740 8.290 8.640 189,928 +0.38(+4.60%)
Sep 04, 2015 8.450 8.260 8.260 8.260 154,400 -0.24(-2.82%)
Sep 03, 2015 8.380 8.860 8.370 8.500 229,892 +0.13(+1.55%)
Sep 02, 2015 8.370 8.390 8.100 8.370 106,024 +0.06(+0.72%)
Sep 01, 2015 8.870 8.990 8.270 8.310 420,436 -0.66(-7.36%)
Aug 31, 2015 8.920 9.140 8.870 8.970 146,499 +0.00(+0.00%)
Aug 28, 2015 8.180 8.980 8.180 8.970 249,347 +0.75(+9.12%)
Aug 27, 2015 7.890 8.340 7.570 8.220 226,039 +0.37(+4.71%)
Aug 26, 2015 7.680 7.920 7.460 7.850 199,394 +0.23(+3.02%)
Aug 25, 2015 8.000 8.000 7.610 7.620 200,528 -0.17(-2.18%)
Aug 24, 2015 7.500 8.050 7.020 7.790 339,325 -0.12(-1.52%)
Aug 21, 2015 7.720 8.116 7.700 7.910 188,496 +0.13(+1.67%)
Aug 20, 2015 8.030 8.120 7.720 7.780 251,012 -0.31(-3.83%)
Aug 19, 2015 8.170 8.210 7.940 8.090 119,499 -0.19(-2.29%)
Aug 18, 2015 8.520 8.710 8.140 8.280 183,115 -0.29(-3.38%)
Aug 17, 2015 8.600 8.860 8.460 8.570 171,200 -0.02(-0.23%)
Aug 14, 2015 8.740 8.850 8.500 8.590 157,548 -0.15(-1.72%)
Aug 13, 2015 8.720 8.830 8.650 8.740 141,442 +0.05(+0.58%)
Aug 12, 2015 8.560 8.720 8.500 8.690 125,863 +0.09(+1.05%)
Aug 11, 2015 8.810 8.870 8.510 8.600 221,737 -0.25(-2.82%)
Aug 10, 2015 9.100 9.140 8.800 8.850 194,076 -0.25(-2.75%)
Aug 07, 2015 8.510 9.250 8.510 9.100 466,217 +0.56(+6.56%)
Aug 06, 2015 8.400 8.680 8.210 8.540 244,701 +0.17(+2.03%)
Aug 05, 2015 8.140 8.770 8.110 8.370 329,001 +0.26(+3.21%)
Aug 04, 2015 8.080 8.280 7.990 8.110 304,403 +0.03(+0.37%)
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.