Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 19 April 2024
Control4 Corporation
NASDAQ
CTRL
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
31/07/19
23.89
23.91
23.88
23.91
829,000
30/07/19
23.86
23.89
23.86
23.88
390,200
29/07/19
23.86
23.88
23.85
23.85
542,300
26/07/19
23.87
23.88
23.86
23.86
260,500
25/07/19
23.86
23.87
23.85
23.86
342,900
24/07/19
23.85
23.87
23.85
23.86
207,700
23/07/19
23.84
23.87
23.84
23.85
129,400
22/07/19
23.84
23.85
23.84
23.84
131,800
19/07/19
23.83
23.84
23.82
23.84
212,800
18/07/19
23.82
23.84
23.82
23.83
164,000
17/07/19
23.78
23.83
23.78
23.82
170,800
16/07/19
23.81
23.82
23.81
23.81
97,500
15/07/19
23.81
23.82
23.81
23.82
276,600
12/07/19
23.81
23.82
23.80
23.80
271,700
11/07/19
23.79
23.82
23.78
23.81
162,600
10/07/19
23.79
23.80
23.77
23.78
558,900
09/07/19
23.78
23.79
23.78
23.78
171,200
08/07/19
23.78
23.80
23.78
23.78
206,700
05/07/19
23.77
23.79
23.77
23.78
123,500
03/07/19
23.77
23.78
23.76
23.77
130,500
02/07/19
23.75
23.79
23.75
23.79
171,800
01/07/19
23.82
23.82
23.75
23.75
368,900
28/06/19
23.77
23.79
23.75
23.75
776,700
27/06/19
23.78
23.79
23.75
23.76
206,700
26/06/19
23.75
23.78
23.75
23.75
236,100
25/06/19
23.76
23.78
23.75
23.75
257,900
24/06/19
23.74
23.77
23.70
23.76
758,500
21/06/19
23.71
23.78
23.70
23.75
437,500
20/06/19
23.79
23.80
23.71
23.71
239,700
19/06/19
23.73
23.76
23.70
23.75
311,900
18/06/19
23.75
23.80
23.70
23.75
469,700
17/06/19
23.75
23.75
23.70
23.72
241,000
14/06/19
23.76
23.76
23.70
23.72
297,500
13/06/19
23.75
23.80
23.70
23.72
403,200
12/06/19
23.70
23.80
23.69
23.76
265,300
11/06/19
23.64
23.69
23.61
23.65
873,000
10/06/19
23.70
23.70
23.62
23.63
523,600
07/06/19
23.66
23.74
23.64
23.67
253,100
06/06/19
23.65
23.67
23.63
23.64
543,700
05/06/19
23.64
23.69
23.63
23.64
516,900
04/06/19
23.67
23.70
23.60
23.67
463,100
03/06/19
23.63
23.69
23.60
23.67
418,700
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%