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 (%)
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%)
Aug 01, 2014 15.59 15.98 14.96 15.91 844,608 -0.90(-5.35%)
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%)
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.