CTRL - Control4 Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 01, 201923.8923.9123.8823.9123.91829,000
Jul 31, 201923.8923.9123.8823.9123.91829,000
Jul 30, 201923.8623.8923.8623.8823.88390,300
Jul 29, 201923.8823.8823.8523.8523.85542,400
Jul 26, 201923.8723.8823.8623.8623.86260,500
Jul 25, 201923.8623.8723.8523.8623.86342,900
Jul 24, 201923.8523.8723.8523.8623.86207,700
Jul 23, 201923.8423.8723.8423.8523.85129,500
Jul 22, 201923.8423.8523.8423.8423.84131,800
Jul 19, 201923.8323.8423.8223.8423.84212,800
Jul 18, 201923.8223.8423.8223.8323.83163,600
Jul 17, 201923.7823.8323.7823.8223.82170,800
Jul 16, 201923.8123.8223.8123.8123.8197,500
Jul 15, 201923.8123.8223.8123.8223.82276,600
Jul 12, 201923.8123.8223.8023.8023.80271,700
Jul 11, 201923.7923.8223.7823.8123.81162,700
Jul 10, 201923.7923.8023.7723.7823.78559,000
Jul 09, 201923.7823.7923.7823.7823.78171,300
Jul 08, 201923.7823.8023.7823.7823.78206,700
Jul 05, 201923.7723.7923.7723.7823.78123,600
Jul 03, 201923.7723.7823.7623.7723.77130,600
Jul 02, 201923.7523.7923.7523.7923.79171,900
Jul 01, 201923.8223.8223.7523.7523.75364,700
Jun 28, 201923.7723.7923.7523.7523.75776,700
Jun 27, 201923.7823.7923.7523.7623.76206,800
Jun 26, 201923.7523.7823.7523.7523.75236,200
Jun 25, 201923.7623.7823.7523.7523.75258,000
Jun 24, 201923.7423.7723.7023.7623.76758,600
Jun 21, 201923.7123.7823.7023.7523.75437,500
Jun 20, 201923.7923.8023.7123.7123.71239,800
Jun 19, 201923.7323.7623.7023.7523.75312,000
Jun 18, 201923.7523.8023.7023.7523.75469,700
Jun 17, 201923.7523.7523.7023.7223.72241,100
Jun 14, 201923.7623.7623.7023.7223.72297,600
Jun 13, 201923.7523.8023.7023.7223.72403,300
Jun 12, 201923.7023.8023.6923.7623.76265,300
Jun 11, 201923.6423.6923.6123.6523.65873,000
Jun 10, 201923.7023.7023.6223.6323.63523,600
Jun 07, 201923.6623.7423.6423.6723.67253,200
Jun 06, 201923.6523.6723.6323.6423.64543,600
Jun 05, 201923.6423.6923.6323.6423.64516,900
Jun 04, 201923.6723.7023.6023.6723.67463,100
Jun 03, 201923.6323.6923.6023.6723.67418,800
May 31, 201923.6523.7023.6023.6623.66490,300
May 30, 201923.7223.8023.6523.7923.79252,700
May 29, 201923.6223.7523.5923.7323.73434,900
May 28, 201923.6423.6923.6123.6423.64336,900
May 24, 201923.7423.7423.6123.6123.61211,600
May 23, 201923.7223.7523.4323.6423.64617,300
May 22, 201923.7323.8023.7023.7523.75469,500
May 21, 201923.6923.7823.6523.6723.67572,400
May 20, 201923.6423.7523.6323.6423.64425,400
May 17, 201923.7423.7423.6223.6323.63967,400
May 16, 201923.7523.7923.6323.7323.73824,200
May 15, 201923.7023.8223.6923.7423.74888,200
May 14, 201923.7823.8023.7123.7623.76753,900
May 13, 201923.6023.8523.4323.7523.751,263,500
May 10, 201923.8023.8923.6023.6723.672,113,900
May 09, 201923.8124.3923.7723.9023.904,282,400
May 08, 201917.6017.7217.1117.1217.12178,700
May 07, 201917.6518.0117.3517.5417.54256,500
May 06, 201917.6717.9917.5717.8317.83209,500
May 03, 201917.9018.4417.9018.1618.16201,100
May 02, 201917.8818.3217.5417.6817.68284,100
May 01, 201917.5618.5017.4417.9917.99481,300
Apr 30, 201917.4817.7516.9517.4117.41318,400
Apr 29, 201917.2217.5417.1517.4917.49244,000
Apr 26, 201916.6217.2516.5617.2317.23297,100
Apr 25, 201917.3617.3616.6316.7116.71250,500
Apr 24, 201917.6217.7017.3317.3817.38211,400
Apr 23, 201917.2617.5417.1517.4517.45164,500
Apr 22, 201917.3517.3517.0117.2117.21123,300
Apr 18, 201917.2817.4517.1017.3517.35122,100
Apr 17, 201917.4817.8217.3217.3217.32280,900
Apr 16, 201917.1217.5017.0717.4117.41165,200
Apr 15, 201917.7617.9016.9817.0517.05186,800
Apr 12, 201917.0918.0517.0817.7417.74519,700
Apr 11, 201917.1217.2416.9817.0817.08108,900
Apr 10, 201916.8617.1516.7317.0917.09144,600
Apr 09, 201917.1517.2816.8116.8716.87198,800
Apr 08, 201917.1717.3817.0317.2317.23135,400
Apr 05, 201917.2717.3217.1117.2517.25115,500
Apr 04, 201917.0717.4216.9817.2117.21167,500
Apr 03, 201917.0717.2916.9517.0717.07138,800
Apr 02, 201917.0417.0416.7116.9316.93122,700
Apr 01, 201917.1217.2916.8417.0417.04205,900
Mar 29, 201916.6017.0916.5116.9316.93325,800
Mar 28, 201916.5516.7016.3516.4916.49116,100
Mar 27, 201916.3616.6916.1316.5116.51147,500
Mar 26, 201916.5416.7016.1516.3216.32193,800
Mar 25, 201916.3016.6316.0116.4116.41171,900
Mar 22, 201916.9317.0016.3716.3716.37234,700
Mar 21, 201916.7317.2116.7017.0417.04147,500
Mar 20, 201916.7516.9716.4216.6916.69598,400
Mar 19, 201916.5916.9916.5716.7616.76180,300
Mar 18, 201916.7416.9416.4016.5316.53222,300
Mar 15, 201916.9017.2616.6716.7516.75323,400
Mar 14, 201917.1017.1616.7816.8216.82139,000
Mar 13, 201917.1017.2516.9117.1117.11163,400
Mar 12, 201917.0517.2516.8617.0617.06289,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...