Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Computer Task Gp Inc (NQ: CTG )

10.50 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 12, 2023 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 (%)
Nov 28, 2014 8.750 8.824 8.602 8.620 55,025 -0.16(-1.79%)
Nov 26, 2014 8.371 8.777 8.777 8.777 81,845 +0.39(+4.63%)
Nov 25, 2014 8.574 8.602 8.389 8.389 164,634 -0.18(-2.05%)
Nov 24, 2014 8.583 8.722 8.500 8.565 122,592 +0.01(+0.11%)
Nov 21, 2014 8.629 8.684 8.528 8.555 91,370 +0.03(+0.33%)
Nov 20, 2014 8.491 8.555 8.426 8.528 158,271 +0.06(+0.76%)
Nov 19, 2014 8.657 8.657 8.426 8.463 156,053 -0.18(-2.03%)
Nov 18, 2014 8.851 8.916 8.528 8.639 214,166 -0.15(-1.68%)
Nov 17, 2014 8.555 8.898 8.509 8.787 160,213 +0.24(+2.81%)
Nov 14, 2014 8.537 8.592 8.426 8.546 108,459 +0.00(+0.00%)
Nov 13, 2014 8.482 8.602 8.389 8.546 102,624 +0.08(+0.98%)
Nov 12, 2014 8.297 8.482 8.241 8.463 112,947 +0.14(+1.67%)
Nov 11, 2014 8.269 8.389 8.218 8.324 179,321 +0.05(+0.56%)
Nov 10, 2014 8.186 8.306 8.186 8.278 128,620 +0.06(+0.67%)
Nov 07, 2014 8.250 8.250 8.093 8.223 113,568 -0.01(-0.11%)
Nov 06, 2014 8.232 8.352 8.195 8.232 129,633 +0.01(+0.11%)
Nov 05, 2014 8.241 8.241 8.158 8.223 88,498 +0.02(+0.23%)
Nov 04, 2014 8.167 8.241 8.056 8.204 182,639 +0.06(+0.68%)
Nov 03, 2014 8.139 8.324 8.112 8.149 346,537 +0.01(+0.11%)
Oct 31, 2014 8.176 8.186 8.001 8.139 373,229 +0.08(+1.03%)
Oct 30, 2014 8.149 8.199 8.010 8.056 250,797 -0.09(-1.14%)
Oct 29, 2014 8.112 8.186 8.075 8.149 407,305 +0.02(+0.23%)
Oct 28, 2014 7.945 8.269 7.890 8.130 166,195 +0.25(+3.17%)
Oct 27, 2014 7.853 7.945 7.843 7.880 148,968 +0.04(+0.47%)
Oct 24, 2014 8.130 8.241 7.816 7.843 278,047 -0.31(-3.85%)
Oct 23, 2014 8.435 8.505 8.121 8.158 250,410 -0.26(-3.08%)
Oct 22, 2014 9.379 9.379 8.343 8.417 362,984 -1.17(-12.16%)
Oct 21, 2014 10.31 10.31 9.527 9.582 366,721 -0.35(-3.54%)
Oct 20, 2014 9.554 10.10 9.554 9.934 367,569 +0.38(+3.97%)
Oct 17, 2014 9.961 10.04 9.315 9.554 413,046 -0.28(-2.82%)
Oct 16, 2014 10.04 10.16 9.786 9.832 237,729 -0.24(-2.39%)
Oct 15, 2014 10.22 10.95 9.989 10.07 188,035 -0.23(-2.24%)
Oct 14, 2014 10.55 10.71 10.17 10.30 167,288 -0.19(-1.76%)
Oct 13, 2014 10.02 10.60 10.02 10.49 122,307 +0.44(+4.42%)
Oct 10, 2014 9.934 10.22 9.934 10.04 55,044 +0.05(+0.46%)
Oct 09, 2014 10.18 10.18 9.998 9.998 49,376 -0.16(-1.55%)
Oct 08, 2014 10.04 10.29 9.841 10.16 62,662 +0.08(+0.83%)
Oct 07, 2014 10.15 10.15 10.03 10.07 37,855 -0.11(-1.09%)
Oct 06, 2014 10.38 10.49 10.18 10.18 69,306 -0.20(-1.96%)
Oct 03, 2014 10.35 10.45 10.32 10.39 75,791 +0.15(+1.45%)
Oct 02, 2014 10.17 10.26 9.980 10.24 150,196 +0.10(+1.00%)
Oct 01, 2014 10.29 10.29 10.13 10.14 100,454 -0.13(-1.26%)
Sep 30, 2014 10.38 10.41 10.25 10.27 125,125 -0.08(-0.80%)
Sep 29, 2014 10.36 10.41 10.33 10.35 71,503 -0.03(-0.27%)
Sep 26, 2014 10.41 10.46 10.34 10.38 101,601 -0.01(-0.09%)
Sep 25, 2014 10.64 10.66 10.30 10.39 118,204 -0.26(-2.43%)
Sep 24, 2014 10.94 10.96 10.63 10.65 122,678 -0.31(-2.79%)
Sep 23, 2014 11.04 11.09 10.93 10.95 106,867 -0.09(-0.84%)
Sep 22, 2014 10.78 11.30 10.72 11.04 165,935 +0.24(+2.23%)
Sep 19, 2014 10.88 10.99 10.74 10.80 171,956 +0.02(+0.17%)
Sep 18, 2014 10.68 10.93 10.65 10.78 153,915 +0.09(+0.86%)
Sep 17, 2014 10.68 10.87 10.67 10.69 74,747 -0.03(-0.26%)
Sep 16, 2014 11.01 11.07 10.69 10.72 144,195 -0.29(-2.59%)
Sep 15, 2014 11.22 11.30 11.00 11.00 114,672 -0.17(-1.48%)
Sep 12, 2014 11.42 11.42 11.13 11.17 124,720 -0.20(-1.78%)
Sep 11, 2014 11.36 11.46 11.29 11.37 33,780 -0.07(-0.64%)
Sep 10, 2014 11.29 11.51 11.29 11.45 70,160 +0.18(+1.63%)
Sep 09, 2014 11.84 11.84 11.15 11.26 187,294 -0.67(-5.63%)
Sep 08, 2014 11.92 12.01 11.90 11.93 36,639 +0.05(+0.39%)
Sep 05, 2014 11.88 12.04 11.87 11.89 100,028 -0.06(-0.46%)
Sep 04, 2014 11.93 12.04 11.93 11.94 131,943 +0.05(+0.39%)
Sep 03, 2014 11.95 12.01 11.88 11.90 45,249 -0.06(-0.54%)
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.