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 30, 2018 21.26 21.50 20.77 20.84 225,332 -0.44(-2.07%)
Apr 27, 2018 21.46 21.51 21.08 21.28 202,503 -0.11(-0.51%)
Apr 26, 2018 21.15 21.58 21.11 21.39 219,005 +0.33(+1.57%)
Apr 25, 2018 21.37 21.73 20.82 21.06 196,668 -0.27(-1.27%)
Apr 24, 2018 21.45 21.63 21.02 21.33 323,516 -0.04(-0.19%)
Apr 23, 2018 21.61 21.63 21.18 21.37 197,151 -0.18(-0.84%)
Apr 20, 2018 21.61 21.81 21.37 21.55 178,423 -0.14(-0.65%)
Apr 19, 2018 21.73 21.85 21.59 21.69 219,435 -0.20(-0.91%)
Apr 18, 2018 21.85 22.05 21.52 21.89 302,322 +0.06(+0.27%)
Apr 17, 2018 21.85 21.98 21.63 21.83 265,240 +0.11(+0.51%)
Apr 16, 2018 21.51 21.86 21.17 21.72 385,840 +0.37(+1.73%)
Apr 13, 2018 22.05 22.45 21.22 21.35 311,767 -0.42(-1.93%)
Apr 12, 2018 21.88 22.34 21.57 21.77 392,139 +0.10(+0.46%)
Apr 11, 2018 21.75 22.03 21.57 21.67 194,739 -0.15(-0.69%)
Apr 10, 2018 21.62 21.93 21.35 21.82 275,900 +0.62(+2.92%)
Apr 09, 2018 20.92 21.59 20.88 21.20 303,219 +0.43(+2.07%)
Apr 06, 2018 20.92 21.32 20.55 20.77 308,264 -0.38(-1.80%)
Apr 05, 2018 21.51 21.75 20.86 21.15 396,573 -0.21(-0.98%)
Apr 04, 2018 20.77 21.47 20.63 21.36 361,814 +0.19(+0.90%)
Apr 03, 2018 21.03 21.42 20.88 21.17 277,107 +0.26(+1.24%)
Apr 02, 2018 21.36 21.64 20.60 20.91 336,617 -0.57(-2.65%)
Mar 29, 2018 21.48 21.48 21.48 0 +0.28(+1.32%)
Mar 28, 2018 22.16 22.33 21.19 21.20 578,629 -0.96(-4.33%)
Mar 27, 2018 23.04 23.18 22.05 22.16 348,592 -0.81(-3.53%)
Mar 26, 2018 22.60 23.02 22.16 22.97 349,650 +0.60(+2.68%)
Mar 23, 2018 23.49 23.69 22.28 22.37 435,368 -1.22(-5.17%)
Mar 22, 2018 24.35 24.60 23.56 23.59 359,352 -1.04(-4.22%)
Mar 21, 2018 24.61 25.00 24.36 24.63 156,590 -0.04(-0.16%)
Mar 20, 2018 24.78 25.08 24.35 24.67 228,001 -0.16(-0.64%)
Mar 19, 2018 24.81 24.88 24.11 24.83 363,593 +0.09(+0.36%)
Mar 16, 2018 24.92 25.05 24.57 24.74 465,116 -0.01(-0.04%)
Mar 15, 2018 24.71 24.77 24.40 24.75 395,996 +0.01(+0.04%)
Mar 14, 2018 25.23 25.42 24.61 24.74 369,802 -0.46(-1.83%)
Mar 13, 2018 25.48 25.74 25.14 25.20 402,391 -0.11(-0.43%)
Mar 12, 2018 25.53 25.91 25.15 25.31 281,216 -0.15(-0.59%)
Mar 09, 2018 25.26 25.69 24.99 25.46 410,883 +0.35(+1.39%)
Mar 08, 2018 25.00 25.22 24.66 25.11 594,362 +0.46(+1.87%)
Mar 07, 2018 24.71 24.65 251,404 +0.16(+0.65%)
Mar 06, 2018 23.62 24.60 23.62 24.49 399,542 +0.98(+4.17%)
Mar 05, 2018 24.08 24.24 23.43 23.51 539,550 -0.60(-2.49%)
Mar 02, 2018 23.21 24.18 22.89 24.11 578,946 +0.77(+3.30%)
Mar 01, 2018 24.16 24.18 23.02 23.34 698,125 -0.70(-2.91%)
Feb 28, 2018 24.65 24.89 24.02 24.04 460,857 -0.60(-2.44%)
Feb 27, 2018 25.00 25.00 24.08 24.64 965,013 -0.36(-1.44%)
Feb 26, 2018 24.73 25.05 24.58 25.00 542,270 +0.39(+1.58%)
Feb 23, 2018 24.90 24.93 24.24 24.61 486,895 -0.19(-0.77%)
Feb 22, 2018 25.17 25.39 24.65 24.80 503,915 -0.34(-1.35%)
Feb 21, 2018 24.90 25.70 24.56 25.14 501,788 +0.24(+0.96%)
Feb 20, 2018 24.71 25.38 24.50 24.90 631,220 -0.13(-0.52%)
Feb 16, 2018 25.03 25.03 25.03 0 -0.70(-2.72%)
Feb 15, 2018 24.85 25.76 24.59 25.73 520,124 +0.97(+3.92%)
Feb 14, 2018 24.10 25.00 24.10 24.76 482,387 +0.33(+1.35%)
Feb 13, 2018 24.54 25.05 24.21 24.43 701,843 -0.21(-0.85%)
Feb 12, 2018 24.46 25.37 24.26 24.64 776,203 +0.52(+2.16%)
Feb 09, 2018 27.20 28.28 23.59 24.12 1,520,159 -1.08(-4.29%)
Feb 08, 2018 26.50 25.15 25.20 705,301 -0.84(-3.23%)
Feb 07, 2018 26.88 27.14 25.98 26.04 557,140 -0.89(-3.30%)
Feb 06, 2018 25.10 27.09 24.68 26.93 678,795 +0.77(+2.94%)
Feb 05, 2018 25.81 26.97 25.10 26.16 512,066 -0.16(-0.61%)
Feb 02, 2018 27.19 27.45 26.28 26.32 759,541 -1.28(-4.64%)
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.