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 (%)
Apr 28, 2017 17.06 17.06 16.81 16.90 154,934 -0.12(-0.71%)
Apr 27, 2017 16.97 17.09 16.89 17.02 199,866 +0.09(+0.53%)
Apr 26, 2017 16.86 17.07 16.72 16.93 182,141 +0.06(+0.36%)
Apr 25, 2017 16.96 17.25 16.64 16.87 287,079 +0.12(+0.72%)
Apr 24, 2017 16.53 16.95 16.40 16.75 670,772 +0.50(+3.08%)
Apr 21, 2017 16.69 16.69 16.22 16.25 234,137 -0.33(-1.99%)
Apr 20, 2017 16.12 16.86 16.12 16.58 432,897 +0.50(+3.11%)
Apr 19, 2017 15.95 16.34 15.77 16.08 462,560 +0.20(+1.26%)
Apr 18, 2017 15.52 16.02 15.52 15.88 258,113 +0.24(+1.53%)
Apr 17, 2017 15.13 15.73 15.13 15.64 333,086 +0.55(+3.64%)
Apr 13, 2017 15.24 15.35 15.05 15.09 139,687 -0.15(-0.98%)
Apr 12, 2017 15.39 15.47 15.11 15.24 177,074 -0.17(-1.10%)
Apr 11, 2017 15.37 15.59 15.21 15.41 188,624 +0.01(+0.06%)
Apr 10, 2017 15.39 15.50 15.13 15.40 208,213 +0.01(+0.06%)
Apr 07, 2017 15.34 15.54 15.20 15.39 180,627 +0.03(+0.20%)
Apr 06, 2017 14.88 15.36 14.79 15.36 329,962 +0.45(+3.02%)
Apr 05, 2017 14.87 15.28 14.76 14.91 309,979 +0.09(+0.61%)
Apr 04, 2017 15.20 15.49 14.63 14.82 375,509 -0.41(-2.69%)
Apr 03, 2017 15.79 15.89 15.05 15.23 394,809 -0.56(-3.55%)
Mar 31, 2017 15.70 16.11 15.56 15.79 460,332 +0.11(+0.70%)
Mar 30, 2017 16.09 16.15 15.40 15.68 455,455 -0.32(-2.00%)
Mar 29, 2017 15.46 16.17 15.22 16.00 961,843 +0.60(+3.90%)
Mar 28, 2017 15.15 15.62 15.07 15.40 435,156 +0.24(+1.58%)
Mar 27, 2017 15.16 15.36 14.85 15.16 206,986 -0.11(-0.72%)
Mar 24, 2017 15.21 15.36 15.13 15.27 326,212 +0.08(+0.53%)
Mar 23, 2017 14.85 15.28 14.55 15.19 212,213 +0.28(+1.88%)
Mar 22, 2017 14.97 15.27 14.68 14.91 205,979 -0.02(-0.13%)
Mar 21, 2017 15.38 15.52 14.66 14.93 312,430 -0.37(-2.42%)
Mar 20, 2017 15.32 15.57 15.11 15.30 349,377 +0.07(+0.46%)
Mar 17, 2017 15.08 15.28 14.91 15.23 394,546 +0.13(+0.86%)
Mar 16, 2017 15.15 15.31 15.01 15.10 266,572 +0.06(+0.40%)
Mar 15, 2017 14.64 15.12 14.54 15.04 174,198 +0.38(+2.59%)
Mar 14, 2017 14.76 14.89 14.52 14.66 111,029 -0.07(-0.48%)
Mar 13, 2017 14.43 15.07 14.40 14.73 137,296 -0.10(-0.67%)
Mar 10, 2017 14.87 15.09 14.39 14.83 250,402 +0.03(+0.20%)
Mar 09, 2017 14.91 15.05 14.77 14.80 129,725 -0.06(-0.40%)
Mar 08, 2017 14.98 15.07 14.80 14.86 140,103 -0.10(-0.67%)
Mar 07, 2017 15.04 15.19 14.91 14.96 179,814 -0.10(-0.66%)
Mar 06, 2017 14.95 15.14 14.82 15.06 142,390 -0.08(-0.53%)
Mar 03, 2017 15.20 15.29 15.04 15.14 209,980 -0.06(-0.39%)
Mar 02, 2017 15.25 15.37 15.10 15.20 187,667 -0.03(-0.20%)
Mar 01, 2017 15.13 15.50 14.98 15.23 364,300 +0.30(+2.01%)
Feb 28, 2017 15.58 15.58 14.80 14.93 367,027 -0.59(-3.80%)
Feb 27, 2017 15.50 16.02 15.22 15.52 371,868 -0.01(-0.06%)
Feb 24, 2017 15.45 15.66 15.13 15.53 381,356 +0.07(+0.45%)
Feb 23, 2017 14.68 15.85 14.55 15.46 928,233 +0.72(+4.88%)
Feb 22, 2017 14.76 14.98 14.62 14.74 301,893 -0.21(-1.40%)
Feb 21, 2017 15.15 15.20 14.84 14.95 311,694 -0.15(-0.99%)
Feb 17, 2017 15.10 15.10 15.10 0 +0.11(+0.73%)
Feb 16, 2017 15.18 15.25 14.69 14.99 294,199 -0.28(-1.83%)
Feb 15, 2017 15.47 15.50 15.13 15.27 475,360 -0.01(-0.07%)
Feb 14, 2017 14.60 15.40 13.95 15.28 908,925 -0.46(-2.92%)
Feb 13, 2017 14.15 15.81 14.10 15.74 1,266,473 +1.81(+12.99%)
Feb 10, 2017 13.44 14.22 13.25 13.93 2,178,767 +2.36(+20.40%)
Feb 09, 2017 11.24 11.63 11.18 11.57 284,317 +0.33(+2.94%)
Feb 08, 2017 11.15 11.28 11.00 11.24 95,172 +0.04(+0.36%)
Feb 07, 2017 11.36 11.39 11.02 11.20 117,424 -0.08(-0.71%)
Feb 06, 2017 11.19 11.30 11.07 11.28 112,337 +0.05(+0.45%)
Feb 03, 2017 11.25 11.35 11.19 11.23 92,288 +0.02(+0.18%)
Feb 02, 2017 11.21 11.29 11.15 11.21 105,926 +0.00(+0.00%)
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.