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 28, 2018 34.14 34.67 33.79 34.33 376,700 +0.17(+0.50%)
Sep 27, 2018 34.67 35.09 34.07 34.16 240,520 -0.42(-1.21%)
Sep 26, 2018 35.06 35.14 34.30 34.58 244,260 -0.46(-1.31%)
Sep 25, 2018 34.01 35.21 33.84 35.04 299,532 +1.11(+3.27%)
Sep 24, 2018 34.48 34.78 33.84 33.93 386,111 -0.55(-1.60%)
Sep 21, 2018 34.70 34.99 34.37 34.48 1,454,700 -0.25(-0.72%)
Sep 20, 2018 34.82 35.06 34.37 34.73 412,466 +0.15(+0.43%)
Sep 19, 2018 36.19 36.31 34.07 34.58 602,729 -1.62(-4.48%)
Sep 18, 2018 36.33 36.66 35.76 36.20 384,595 -0.14(-0.39%)
Sep 17, 2018 37.18 37.45 36.23 36.34 371,141 -0.80(-2.15%)
Sep 14, 2018 36.77 37.62 36.38 37.14 654,200 +0.53(+1.45%)
Sep 13, 2018 36.15 36.69 35.89 36.61 324,232 +0.35(+0.97%)
Sep 12, 2018 36.07 36.34 35.04 36.26 341,356 +0.08(+0.22%)
Sep 11, 2018 36.00 36.38 35.66 36.18 392,522 +0.16(+0.44%)
Sep 10, 2018 35.18 36.39 34.90 36.02 693,685 +1.33(+3.83%)
Sep 07, 2018 33.89 35.34 33.89 34.69 607,700 +0.81(+2.39%)
Sep 06, 2018 33.57 34.04 33.10 33.88 490,797 +0.97(+2.95%)
Sep 05, 2018 33.60 33.60 32.63 32.91 228,566 -0.70(-2.08%)
Sep 04, 2018 32.56 34.06 32.30 33.61 546,876 +1.20(+3.70%)
Aug 31, 2018 32.41 32.41 32.41 0 -0.21(-0.64%)
Aug 30, 2018 33.00 33.27 32.19 32.62 775,919 -0.47(-1.42%)
Aug 29, 2018 33.69 33.98 32.69 33.09 761,294 -0.60(-1.78%)
Aug 28, 2018 35.36 35.41 32.92 33.69 1,622,654 -2.82(-7.72%)
Aug 27, 2018 37.05 37.24 36.13 36.51 328,599 -0.35(-0.95%)
Aug 24, 2018 37.13 37.30 35.66 36.86 809,600 +0.20(+0.55%)
Aug 23, 2018 36.30 37.25 36.21 36.66 765,598 +0.35(+0.96%)
Aug 22, 2018 35.19 36.39 34.93 36.31 1,025,908 +1.01(+2.86%)
Aug 21, 2018 32.55 35.49 32.23 35.30 1,673,574 +2.69(+8.25%)
Aug 20, 2018 32.16 32.88 31.68 32.61 481,228 +0.33(+1.02%)
Aug 17, 2018 31.59 32.30 31.28 32.28 235,800 +0.68(+2.15%)
Aug 16, 2018 31.71 31.99 31.43 31.60 264,852 +0.22(+0.70%)
Aug 15, 2018 32.20 32.41 31.18 31.38 416,466 -1.06(-3.27%)
Aug 14, 2018 32.02 32.78 31.93 32.44 308,895 +0.45(+1.41%)
Aug 13, 2018 32.33 32.41 31.90 31.99 237,132 -0.32(-0.99%)
Aug 10, 2018 31.16 32.44 31.13 32.31 433,500 +0.88(+2.80%)
Aug 09, 2018 31.83 32.00 30.70 31.43 536,768 -0.33(-1.04%)
Aug 08, 2018 31.42 32.12 31.38 31.76 511,182 +0.03(+0.09%)
Aug 07, 2018 32.51 33.26 31.28 31.73 651,143 -1.39(-4.20%)
Aug 06, 2018 31.96 33.47 31.60 33.12 818,728 +1.45(+4.58%)
Aug 03, 2018 29.70 32.88 29.44 31.67 1,979,200 +5.41(+20.60%)
Aug 02, 2018 25.56 26.27 25.49 26.26 312,005 +0.59(+2.30%)
Aug 01, 2018 25.46 25.78 25.32 25.67 219,601 +0.24(+0.94%)
Jul 31, 2018 25.21 25.84 25.11 25.43 220,348 +0.33(+1.31%)
Jul 30, 2018 25.29 25.71 25.09 25.10 204,795 -0.11(-0.44%)
Jul 27, 2018 25.80 25.89 24.98 25.21 199,100 -0.35(-1.37%)
Jul 26, 2018 24.21 25.68 24.21 25.56 320,479 +1.19(+4.88%)
Jul 25, 2018 24.40 24.53 24.40 24.37 234,597 -0.05(-0.20%)
Jul 24, 2018 25.26 25.42 24.41 24.42 197,519 -0.71(-2.84%)
Jul 23, 2018 25.15 25.16 24.67 25.14 145,907 -0.07(-0.30%)
Jul 20, 2018 24.92 25.29 24.80 25.21 165,412 +0.35(+1.41%)
Jul 19, 2018 24.85 24.97 24.72 24.86 146,054 -0.03(-0.12%)
Jul 18, 2018 24.70 24.94 24.65 24.89 381,801 +0.15(+0.61%)
Jul 17, 2018 24.80 25.05 24.63 24.74 206,802 -0.21(-0.84%)
Jul 16, 2018 25.30 25.34 24.81 24.95 148,724 -0.34(-1.34%)
Jul 13, 2018 25.42 25.71 25.26 25.29 129,351 -0.12(-0.47%)
Jul 12, 2018 25.11 25.51 25.05 25.41 98,157 +0.35(+1.40%)
Jul 11, 2018 25.38 25.50 24.86 25.06 184,314 -0.48(-1.88%)
Jul 10, 2018 25.89 25.99 25.25 25.54 199,335 -0.35(-1.35%)
Jul 09, 2018 25.59 25.99 25.31 25.89 191,991 +0.44(+1.73%)
Jul 06, 2018 24.91 25.51 24.57 25.45 244,390 +0.54(+2.17%)
Jul 05, 2018 25.11 24.53 24.91 321,615 +0.43(+1.76%)
Jul 03, 2018 24.48 24.48 24.48 0 +0.02(+0.08%)
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.