Quantcast
CTRL

Historical Stock Prices

$17.35
*  
0.03
0.17%
Get CTRL Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading CTRL now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 17.28 17.45 17.1 17.35 122,068
04/17/2019 17.48 17.82 17.32 17.32 280,941
04/16/2019 17.12 17.5 17.0702 17.41 165,149
04/15/2019 17.76 17.9 16.98 17.05 186,795
04/12/2019 17.09 18.05 17.08 17.74 519,693
04/11/2019 17.12 17.24 16.98 17.08 108,874
04/10/2019 16.86 17.15 16.73 17.09 144,550
04/09/2019 17.15 17.28 16.81 16.87 198,839
04/08/2019 17.17 17.3798 17.03 17.23 135,372
04/05/2019 17.27 17.32 17.1084 17.25 115,471
04/04/2019 17.07 17.42 16.98 17.21 167,541
04/03/2019 17.07 17.29 16.95 17.07 138,796
04/02/2019 17.04 17.04 16.71 16.93 122,684
04/01/2019 17.12 17.29 16.84 17.04 205,881
03/29/2019 16.6 17.09 16.505 16.93 325,744
03/28/2019 16.55 16.7 16.3485 16.49 116,147
03/27/2019 16.36 16.69 16.13 16.51 147,641
03/26/2019 16.54 16.7 16.15 16.32 193,771
03/25/2019 16.3 16.63 16.01 16.41 171,905
03/22/2019 16.93 17 16.37 16.37 234,521
03/21/2019 16.73 17.21 16.7047 17.04 147,477
03/20/2019 16.75 16.97 16.42 16.69 389,618
03/19/2019 16.59 16.99 16.57 16.76 180,266
03/18/2019 16.74 16.94 16.4 16.53 222,328
03/15/2019 16.9 17.26 16.67 16.75 323,387
03/14/2019 17.1 17.16 16.78 16.82 138,457
03/13/2019 17.1 17.25 16.91 17.11 163,355
03/12/2019 17.05 17.25 16.855 17.06 289,642
03/11/2019 16.99 17.17 16.8 17.05 244,320
03/08/2019 16.45 16.94 16.27 16.9 194,217
03/07/2019 16.96 16.96 16.5301 16.65 227,757
03/06/2019 17.06 17.21 16.76 16.96 222,699
03/05/2019 17.27 17.325 17 17.07 184,313
03/04/2019 17.95 18 17.1918 17.25 431,784
03/01/2019 18.18 18.38 17.81 17.92 217,177
02/28/2019 17.91 18.205 17.75 18.01 407,785
02/27/2019 17.91 18.17 17.7 17.91 272,795
02/26/2019 18.45 18.46 17.91 17.98 321,732
02/25/2019 18.42 19.3 18.29 18.49 350,714
02/22/2019 18.27 18.591 18.12 18.31 179,663
02/21/2019 18.27 18.7081 18 18.29 237,739
02/20/2019 17.83 18.79 17.83 18.34 338,635
02/19/2019 17.97 18.34 17.78 18.23 239,724
02/15/2019 18.03 18.25 17.89 18.01 284,112
02/14/2019 17.72 18.01 17.58 17.89 460,566
02/13/2019 18.08 18.24 17.72 17.79 305,641
02/12/2019 17.83 18.25 17.69 18.07 1,187,383
02/11/2019 18.16 18.39 17.47 17.66 823,600
02/08/2019 18.12 18.4 17.98 18.09 364,288
02/07/2019 18.51 18.86 17.9 18.32 665,171
02/06/2019 17.39 19.15 17.39 18.7 1,747,819
02/05/2019 18.41 18.8952 17.21 17.35 3,611,028
02/04/2019 20.16 22.21 20.16 21.23 1,144,599
02/01/2019 19.87 20.11 19.57 20.08 378,879
01/31/2019 19.65 20.12 19.49 19.87 502,354
01/30/2019 19.35 19.75 18.8458 19.68 384,370
01/29/2019 19.23 19.34 18.91 19.14 266,743
01/28/2019 19.11 19.55 19.0001 19.22 163,937
01/25/2019 19.19 19.7 19.02 19.4 196,254
01/24/2019 18.48 18.95 18.395 18.95 256,705
01/23/2019 18.66 18.88 18.2546 18.44 188,061
01/22/2019 18.75 18.76 18.3 18.51 320,422
01/18/2019 18.98 19.22 18.68 18.75 365,417
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for CTRL

Research Brokers before you trade

Want to trade FX?



Smart Portfolio