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 (%)
Dec 12, 2023 10.50 0 +0.01(+0.10%)
Dec 11, 2023 10.49 10.50 10.49 10.49 42,730 +0.00(+0.00%)
Dec 08, 2023 10.48 10.49 10.48 10.49 31,754 +0.01(+0.10%)
Dec 07, 2023 10.48 10.49 10.48 10.48 6,146 +0.01(+0.10%)
Dec 06, 2023 10.49 10.49 10.47 10.47 182,737 +0.00(+0.00%)
Dec 05, 2023 10.48 10.49 10.47 10.47 174,843 +0.00(+0.00%)
Dec 04, 2023 10.47 10.48 10.47 10.47 26,498 +0.00(+0.00%)
Dec 01, 2023 10.48 10.48 10.47 10.47 37,381 -0.01(-0.10%)
Nov 30, 2023 10.47 10.48 10.47 10.48 227,810 +0.01(+0.10%)
Nov 29, 2023 10.46 10.48 10.46 10.47 31,427 +0.01(+0.10%)
Nov 28, 2023 10.46 10.48 10.46 10.46 129,496 +0.00(+0.00%)
Nov 27, 2023 10.49 10.49 10.46 10.46 162,326 -0.01(-0.10%)
Nov 24, 2023 10.45 10.47 10.45 10.47 22,675 +0.03(+0.29%)
Nov 22, 2023 10.44 10.45 10.44 10.44 177,425 +0.00(+0.00%)
Nov 21, 2023 10.42 10.45 10.42 10.44 142,686 +0.02(+0.19%)
Nov 20, 2023 10.43 10.44 10.42 10.42 58,632 -0.01(-0.10%)
Nov 17, 2023 10.40 10.43 10.40 10.43 87,375 +0.02(+0.19%)
Nov 16, 2023 10.40 10.42 10.40 10.41 78,105 +0.01(+0.10%)
Nov 15, 2023 10.40 10.42 10.39 10.40 160,330 +0.00(+0.00%)
Nov 14, 2023 10.40 10.41 10.39 10.40 37,760 -0.01(-0.10%)
Nov 13, 2023 10.39 10.41 10.39 10.41 70,132 +0.01(+0.10%)
Nov 10, 2023 10.39 10.40 10.39 10.40 43,360 +0.00(+0.00%)
Nov 09, 2023 10.38 10.40 10.38 10.40 58,454 +0.02(+0.19%)
Nov 08, 2023 10.32 10.40 10.32 10.38 130,312 +0.08(+0.78%)
Nov 07, 2023 10.23 10.32 10.23 10.30 46,240 +0.00(+0.00%)
Nov 06, 2023 10.22 10.30 10.22 10.30 66,406 +0.04(+0.34%)
Nov 03, 2023 10.15 10.27 10.15 10.27 65,090 +0.05(+0.54%)
Nov 02, 2023 10.30 10.32 10.11 10.21 175,401 -0.14(-1.35%)
Nov 01, 2023 10.38 10.38 10.31 10.35 107,389 -0.03(-0.29%)
Oct 31, 2023 10.36 10.38 10.33 10.38 37,493 +0.00(+0.00%)
Oct 30, 2023 10.39 10.40 10.37 10.38 42,785 -0.01(-0.10%)
Oct 27, 2023 10.40 10.40 10.38 10.39 50,623 +0.00(+0.00%)
Oct 26, 2023 10.41 10.41 10.38 10.39 43,992 -0.01(-0.10%)
Oct 25, 2023 10.39 10.40 10.39 10.40 82,317 +0.01(+0.10%)
Oct 24, 2023 10.39 10.42 10.39 10.39 51,388 +0.00(+0.00%)
Oct 23, 2023 10.39 10.41 10.39 10.39 30,535 -0.02(-0.19%)
Oct 20, 2023 10.42 10.42 10.39 10.41 24,015 +0.01(+0.10%)
Oct 19, 2023 10.40 10.41 10.40 10.40 18,167 +0.01(+0.10%)
Oct 18, 2023 10.39 10.40 10.38 10.39 49,506 +0.00(+0.00%)
Oct 17, 2023 10.36 10.40 10.35 10.39 94,941 +0.04(+0.39%)
Oct 16, 2023 10.40 10.40 10.34 10.35 241,722 -0.05(-0.48%)
Oct 13, 2023 10.44 10.44 10.39 10.40 81,816 +0.00(+0.00%)
Oct 12, 2023 10.41 10.41 10.39 10.40 120,313 -0.01(-0.10%)
Oct 11, 2023 10.41 10.44 10.41 10.41 11,582 -0.01(-0.10%)
Oct 10, 2023 10.44 10.45 10.42 10.42 29,259 -0.02(-0.19%)
Oct 09, 2023 10.41 10.45 10.41 10.44 7,812 +0.01(+0.10%)
Oct 06, 2023 10.40 10.43 10.40 10.43 16,965 +0.04(+0.38%)
Oct 05, 2023 10.37 10.40 10.37 10.39 40,621 +0.01(+0.10%)
Oct 04, 2023 10.36 10.38 10.36 10.38 15,972 +0.02(+0.19%)
Oct 03, 2023 10.35 10.38 10.35 10.36 11,361 -0.02(-0.19%)
Oct 02, 2023 10.33 10.38 10.32 10.38 30,233 +0.05(+0.48%)
Sep 29, 2023 10.33 10.34 10.32 10.33 304,256 +0.00(+0.00%)
Sep 28, 2023 10.36 10.39 10.30 10.33 206,256 -0.03(-0.29%)
Sep 27, 2023 10.38 10.39 10.36 10.36 30,612 -0.02(-0.19%)
Sep 26, 2023 10.36 10.38 10.36 10.38 24,417 +0.04(+0.39%)
Sep 25, 2023 10.33 10.36 10.34 10.34 26,084 -0.01(-0.10%)
Sep 22, 2023 10.30 10.35 10.30 10.35 23,641 +0.04(+0.39%)
Sep 21, 2023 10.30 10.31 10.30 10.31 101,020 +0.01(+0.10%)
Sep 20, 2023 10.32 10.34 10.30 10.30 164,865 -0.02(-0.19%)
Sep 19, 2023 10.34 10.35 10.32 10.32 93,525 -0.02(-0.19%)
Sep 18, 2023 10.32 10.36 10.32 10.34 51,558 +0.03(+0.29%)
Sep 15, 2023 10.30 10.32 10.30 10.31 44,784 +0.02(+0.19%)
Sep 14, 2023 10.30 10.30 10.29 10.29 66,216 +0.00(+0.00%)
Sep 13, 2023 10.30 10.32 10.28 10.29 168,035 -0.02(-0.19%)
Sep 12, 2023 10.32 10.33 10.30 10.31 59,272 +0.01(+0.10%)
Sep 11, 2023 10.28 10.32 10.28 10.30 110,111 +0.01(+0.10%)
Sep 08, 2023 10.29 10.31 10.28 10.29 195,216 +0.00(+0.00%)
Sep 07, 2023 10.28 10.30 10.28 10.29 65,273 +0.00(+0.00%)
Sep 06, 2023 10.30 10.30 10.27 10.29 158,258 -0.02(-0.19%)
Sep 05, 2023 10.29 10.31 10.25 10.31 258,091 +0.03(+0.24%)
Sep 01, 2023 10.29 10.32 10.28 10.29 197,945 +0.01(+0.05%)
Aug 31, 2023 10.29 10.31 10.26 10.28 195,853 -0.01(-0.10%)
Aug 30, 2023 10.31 10.31 10.29 10.29 85,798 -0.03(-0.29%)
Aug 29, 2023 10.28 10.32 10.28 10.32 215,137 +0.02(+0.19%)
Aug 28, 2023 10.29 10.31 10.29 10.30 109,588 +0.02(+0.15%)
Aug 25, 2023 10.28 10.29 10.28 10.29 45,041 +0.01(+0.05%)
Aug 24, 2023 10.28 10.29 10.26 10.28 84,038 +0.02(+0.19%)
Aug 23, 2023 10.23 10.28 10.23 10.26 200,493 +0.01(+0.10%)
Aug 22, 2023 10.22 10.27 10.22 10.25 114,863 +0.02(+0.20%)
Aug 21, 2023 10.22 10.25 10.22 10.23 179,765 -0.01(-0.10%)
Aug 18, 2023 10.22 10.26 10.22 10.24 51,023 +0.01(+0.10%)
Aug 17, 2023 10.22 10.25 10.22 10.23 43,593 -0.01(-0.10%)
Aug 16, 2023 10.20 10.24 10.20 10.24 62,591 +0.02(+0.20%)
Aug 15, 2023 10.23 10.23 10.18 10.22 257,334 -0.01(-0.10%)
Aug 14, 2023 10.18 10.24 10.18 10.23 120,173 +0.04(+0.39%)
Aug 11, 2023 10.19 10.20 10.18 10.19 426,022 -0.01(-0.10%)
Aug 10, 2023 10.25 10.25 9.950 10.20 1,660,255 +0.00(+0.00%)
Aug 09, 2023 10.29 10.30 10.20 10.20 4,132,707 +2.20(+27.50%)
Aug 08, 2023 8.200 8.200 7.970 8.000 37,250 -0.23(-2.79%)
Aug 07, 2023 8.210 8.240 7.965 8.230 54,871 +0.09(+1.11%)
Aug 04, 2023 8.010 8.140 7.990 8.140 35,467 +0.16(+2.01%)
Aug 03, 2023 7.830 8.000 7.820 7.980 21,833 +0.10(+1.27%)
Aug 02, 2023 7.960 7.980 7.750 7.880 22,636 -0.08(-1.01%)
Aug 01, 2023 7.900 8.000 7.858 7.960 22,430 +0.05(+0.63%)
Jul 31, 2023 7.710 7.920 7.592 7.910 16,832 +0.22(+2.86%)
Jul 28, 2023 7.660 7.730 7.503 7.690 23,089 +0.03(+0.39%)
Jul 27, 2023 7.650 7.730 7.620 7.660 18,893 -0.02(-0.26%)
Jul 26, 2023 7.670 7.770 7.650 7.680 46,083 -0.01(-0.13%)
Jul 25, 2023 7.750 7.885 7.690 7.690 10,046 +0.01(+0.13%)
Jul 24, 2023 7.680 7.720 7.600 7.680 32,174 +0.00(+0.00%)
Jul 21, 2023 7.700 7.790 7.610 7.680 10,538 -0.02(-0.26%)
Jul 20, 2023 7.680 7.800 7.530 7.700 23,584 -0.05(-0.65%)
Jul 19, 2023 7.640 7.750 7.525 7.750 9,003 +0.11(+1.44%)
Jul 18, 2023 7.510 7.640 7.480 7.640 16,072 +0.20(+2.69%)
Jul 17, 2023 7.400 7.580 7.344 7.440 13,531 +0.00(+0.00%)
Jul 14, 2023 7.470 7.540 7.420 7.440 13,490 -0.03(-0.40%)
Jul 13, 2023 7.420 7.470 7.280 7.470 7,935 +0.12(+1.63%)
Jul 12, 2023 7.400 7.570 7.290 7.350 7,338 -0.02(-0.27%)
Jul 11, 2023 7.390 7.505 7.370 7.370 8,245 -0.02(-0.27%)
Jul 10, 2023 7.300 7.480 7.290 7.390 5,982 +0.04(+0.54%)
Jul 07, 2023 7.500 7.500 7.280 7.350 10,446 -0.20(-2.65%)
Jul 06, 2023 7.220 7.570 7.220 7.550 18,709 +0.20(+2.72%)
Jul 05, 2023 7.470 7.500 7.350 7.350 40,448 -0.14(-1.87%)
Jul 03, 2023 7.500 7.555 7.420 7.490 24,569 -0.12(-1.58%)
Jun 30, 2023 7.500 7.670 7.490 7.610 9,236 +0.05(+0.66%)
Jun 29, 2023 7.560 7.720 7.450 7.560 24,379 +0.12(+1.61%)
Jun 28, 2023 7.640 7.650 7.430 7.440 22,267 -0.19(-2.49%)
Jun 27, 2023 7.500 7.720 7.475 7.630 18,315 +0.15(+2.01%)
Jun 26, 2023 7.315 7.600 7.315 7.480 31,818 +0.13(+1.77%)
Jun 23, 2023 7.330 7.430 7.100 7.350 23,570 +0.02(+0.27%)
Jun 22, 2023 7.420 7.420 7.300 7.330 13,565 -0.07(-0.95%)
Jun 21, 2023 7.420 7.450 7.310 7.400 10,052 +0.01(+0.14%)
Jun 20, 2023 7.230 7.390 7.200 7.390 28,000 +0.02(+0.27%)
Jun 16, 2023 7.260 7.370 7.210 7.370 16,947 +0.16(+2.22%)
Jun 15, 2023 7.230 7.340 7.130 7.210 17,964 +0.70(+10.75%)
May 08, 2023 6.630 6.630 6.510 6.510 9,254 -0.14(-2.11%)
May 05, 2023 6.500 6.650 6.430 6.650 28,701 +0.15(+2.31%)
May 04, 2023 6.480 6.570 6.480 6.500 37,903 -0.04(-0.61%)
May 03, 2023 6.600 6.690 6.540 6.540 17,796 -0.10(-1.51%)
May 02, 2023 6.740 6.905 6.540 6.640 22,848 -0.11(-1.63%)
May 01, 2023 6.710 6.821 6.560 6.750 80,640 -0.02(-0.30%)
Apr 28, 2023 6.840 6.990 6.610 6.770 38,622 -0.08(-1.17%)
Apr 27, 2023 6.850 7.000 6.705 6.850 13,684 -0.01(-0.15%)
Apr 26, 2023 6.860 6.880 6.710 6.860 30,198 -0.07(-1.01%)
Apr 25, 2023 6.880 6.930 6.800 6.930 36,693 +0.06(+0.87%)
Apr 24, 2023 6.870 6.910 6.570 6.870 104,702 +0.07(+1.03%)
Apr 21, 2023 6.900 6.990 6.740 6.800 90,710 -0.02(-0.29%)
Apr 20, 2023 6.610 6.850 6.610 6.820 43,602 +0.15(+2.25%)
Apr 19, 2023 6.620 6.780 6.370 6.670 273,995 +0.08(+1.21%)
Apr 18, 2023 6.580 6.720 6.550 6.590 30,444 -0.15(-2.23%)
Apr 17, 2023 6.690 6.750 6.690 6.740 18,048 -0.01(-0.15%)
Apr 14, 2023 7.010 7.177 6.670 6.750 15,802 -0.23(-3.30%)
Apr 13, 2023 6.710 6.980 6.570 6.980 25,633 +0.27(+4.02%)
Apr 12, 2023 6.750 6.825 6.555 6.710 71,141 -0.04(-0.59%)
Apr 11, 2023 7.050 7.050 6.660 6.750 70,371 -0.23(-3.30%)
Apr 10, 2023 7.150 7.250 6.980 6.980 19,964 -0.19(-2.65%)
Apr 06, 2023 7.080 7.230 7.010 7.170 9,188 +0.08(+1.13%)
Apr 05, 2023 7.000 7.120 6.950 7.090 31,202 +0.16(+2.31%)
Apr 04, 2023 7.310 7.596 6.930 6.930 30,150 -0.32(-4.41%)
Apr 03, 2023 7.320 7.340 7.070 7.250 266,404 +0.00(+0.00%)
Mar 31, 2023 7.110 7.710 7.110 7.250 32,833 +0.04(+0.55%)
Mar 30, 2023 7.220 7.233 7.100 7.210 14,244 -0.04(-0.55%)
Mar 29, 2023 7.360 7.380 7.210 7.250 6,354 -0.12(-1.63%)
Mar 28, 2023 7.410 7.420 7.350 7.370 17,663 -0.10(-1.34%)
Mar 27, 2023 7.460 7.560 7.412 7.470 12,772 +0.06(+0.81%)
Mar 24, 2023 7.480 7.500 7.400 7.410 17,344 -0.08(-1.07%)
Mar 23, 2023 7.610 7.660 7.490 7.490 11,193 -0.07(-0.93%)
Mar 22, 2023 7.482 7.667 7.450 7.560 11,056 +0.11(+1.48%)
Mar 21, 2023 7.500 7.607 7.450 7.450 18,818 +0.00(+0.00%)
Mar 20, 2023 7.680 7.680 7.450 7.450 19,131 -0.30(-3.87%)
Mar 17, 2023 7.620 7.760 7.600 7.750 7,797 +0.10(+1.31%)
Mar 16, 2023 7.430 7.890 7.350 7.650 22,497 +0.33(+4.51%)
Mar 15, 2023 7.570 7.570 7.310 7.320 21,797 -0.24(-3.17%)
Mar 14, 2023 7.579 7.715 7.440 7.560 19,534 +0.16(+2.16%)
Mar 13, 2023 7.350 7.590 7.311 7.400 39,021 -0.02(-0.27%)
Mar 10, 2023 7.800 7.805 7.420 7.420 20,750 -0.47(-5.96%)
Mar 09, 2023 8.050 8.140 7.810 7.890 18,012 -0.07(-0.88%)
Mar 08, 2023 7.850 8.122 7.790 7.960 10,852 +0.11(+1.40%)
Mar 07, 2023 7.880 8.060 7.720 7.850 23,541 -0.04(-0.51%)
Mar 06, 2023 7.800 7.940 7.800 7.890 36,621 +0.17(+2.20%)
Mar 03, 2023 7.480 7.880 7.480 7.720 24,627 +0.20(+2.66%)
Mar 02, 2023 7.500 7.690 7.350 7.520 14,008 +0.03(+0.40%)
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.