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 (%)
Jun 30, 2017 19.48 19.70 19.13 19.61 290,641 +0.15(+0.77%)
Jun 29, 2017 19.90 20.05 19.03 19.46 290,273 -0.45(-2.26%)
Jun 28, 2017 19.53 20.14 19.28 19.91 259,141 +0.38(+1.95%)
Jun 27, 2017 20.02 20.74 19.36 19.53 384,859 -0.58(-2.88%)
Jun 26, 2017 20.55 20.81 19.97 20.11 354,494 -0.35(-1.71%)
Jun 23, 2017 20.87 20.21 20.46 1,498,072 -0.04(-0.20%)
Jun 22, 2017 20.17 20.73 19.96 20.50 327,967 +0.39(+1.94%)
Jun 21, 2017 20.11 20.46 19.99 20.11 298,679 +0.08(+0.40%)
Jun 20, 2017 19.83 20.62 19.77 20.03 380,537 +0.35(+1.78%)
Jun 19, 2017 19.65 19.73 19.19 19.68 249,219 +0.33(+1.71%)
Jun 16, 2017 19.40 19.73 19.22 19.35 432,429 -0.15(-0.77%)
Jun 15, 2017 19.39 19.83 19.01 19.50 264,721 -0.06(-0.31%)
Jun 14, 2017 19.99 19.99 19.31 19.56 350,837 -0.39(-1.95%)
Jun 13, 2017 20.10 20.44 19.70 19.95 504,104 +0.17(+0.86%)
Jun 12, 2017 19.42 19.90 18.32 19.78 975,909 +0.41(+2.12%)
Jun 09, 2017 20.75 21.17 18.82 19.37 1,019,232 -1.51(-7.23%)
Jun 08, 2017 20.26 21.19 20.24 20.88 792,627 +0.62(+3.06%)
Jun 07, 2017 20.23 20.41 20.06 20.26 345,156 +0.08(+0.40%)
Jun 06, 2017 20.08 20.55 20.08 20.18 421,312 +0.03(+0.15%)
Jun 05, 2017 20.18 20.28 19.76 20.15 460,505 +0.08(+0.40%)
Jun 02, 2017 20.02 20.41 19.93 20.07 588,918 +0.14(+0.70%)
Jun 01, 2017 19.90 20.19 19.43 19.93 701,599 +0.08(+0.40%)
May 31, 2017 18.60 20.14 18.60 19.85 1,286,833 +1.48(+8.06%)
May 30, 2017 18.04 18.55 17.92 18.37 454,001 +0.30(+1.66%)
May 26, 2017 17.97 18.13 17.76 18.07 234,063 +0.12(+0.67%)
May 25, 2017 18.07 18.10 17.67 17.95 311,853 -0.04(-0.22%)
May 24, 2017 18.05 18.28 17.90 17.99 260,294 -0.05(-0.28%)
May 23, 2017 18.39 18.39 17.96 18.04 271,168 -0.27(-1.47%)
May 22, 2017 17.76 18.39 17.60 18.31 494,755 +0.61(+3.45%)
May 19, 2017 18.15 18.30 17.69 17.70 312,669 -0.45(-2.48%)
May 18, 2017 17.99 18.20 17.06 18.15 475,753 +0.11(+0.61%)
May 17, 2017 18.35 18.55 17.78 18.04 551,848 -0.48(-2.59%)
May 16, 2017 18.07 18.60 18.02 18.52 572,808 +0.41(+2.26%)
May 15, 2017 17.54 18.46 17.54 18.11 767,730 +0.57(+3.25%)
May 12, 2017 17.65 17.77 17.20 17.54 321,094 -0.19(-1.07%)
May 11, 2017 17.95 18.00 17.59 17.73 399,507 -0.34(-1.88%)
May 10, 2017 17.82 18.11 17.37 18.07 516,015 +0.13(+0.72%)
May 09, 2017 17.29 17.96 17.29 17.94 631,849 +0.53(+3.04%)
May 08, 2017 17.99 18.00 17.33 17.41 462,625 -0.49(-2.74%)
May 05, 2017 17.00 18.25 16.32 17.90 944,839 +0.94(+5.54%)
May 04, 2017 16.86 17.26 16.82 16.96 412,961 +0.08(+0.47%)
May 03, 2017 16.80 17.05 16.60 16.88 194,832 +0.09(+0.54%)
May 02, 2017 17.27 17.40 16.73 16.79 242,389 -0.44(-2.55%)
May 01, 2017 16.95 17.54 16.95 17.23 364,562 +0.33(+1.95%)
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%)
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.