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 31, 2009 7.205 7.241 7.241 7.241 67,033 +0.08(+1.14%)
Dec 30, 2009 7.042 7.160 6.934 7.160 43,309 +0.09(+1.28%)
Dec 29, 2009 7.006 7.088 7.006 7.069 43,975 +0.10(+1.43%)
Dec 28, 2009 6.807 7.006 6.807 6.970 34,814 +0.14(+1.98%)
Dec 24, 2009 6.654 6.871 6.654 6.834 8,485 +0.21(+3.14%)
Dec 23, 2009 6.753 6.780 6.560 6.627 41,089 -0.09(-1.35%)
Dec 22, 2009 6.871 7.115 6.717 6.717 24,055 -0.17(-2.49%)
Dec 21, 2009 6.581 6.934 6.581 6.889 108,401 +0.36(+5.54%)
Dec 18, 2009 6.238 6.636 5.921 6.527 181,971 +0.33(+5.25%)
Dec 17, 2009 6.075 6.410 6.030 6.202 68,149 +0.10(+1.63%)
Dec 16, 2009 5.921 6.129 5.921 6.102 45,268 +0.19(+3.21%)
Dec 15, 2009 5.813 6.039 5.813 5.912 150,914 +0.02(+0.31%)
Dec 14, 2009 5.849 5.912 5.786 5.894 17,715 +0.08(+1.40%)
Dec 11, 2009 5.813 5.976 5.795 5.813 9,259 +0.05(+0.78%)
Dec 10, 2009 6.184 6.184 5.759 5.768 61,801 -0.42(-6.73%)
Dec 09, 2009 6.265 6.437 5.976 6.184 22,542 -0.06(-1.01%)
Dec 08, 2009 6.437 6.437 6.229 6.247 29,350 -0.20(-3.09%)
Dec 07, 2009 6.283 6.455 6.075 6.446 22,836 +0.17(+2.74%)
Dec 04, 2009 6.048 6.292 6.039 6.274 21,461 +0.37(+6.28%)
Dec 03, 2009 6.174 6.174 5.831 5.903 31,438 -0.24(-3.97%)
Dec 02, 2009 6.147 6.265 5.994 6.147 12,765 +0.02(+0.29%)
Dec 01, 2009 5.587 6.414 5.424 6.129 50,617 +0.55(+9.89%)
Nov 30, 2009 5.596 5.639 5.524 5.578 33,319 -0.10(-1.75%)
Nov 27, 2009 5.903 6.003 5.677 5.677 22,787 -0.37(-6.13%)
Nov 25, 2009 6.147 6.238 5.994 6.048 20,607 -0.11(-1.76%)
Nov 24, 2009 6.256 6.265 6.039 6.156 15,419 -0.10(-1.59%)
Nov 23, 2009 6.211 6.292 6.057 6.256 20,641 +0.12(+1.91%)
Nov 20, 2009 6.301 6.554 6.138 6.138 30,276 -0.18(-2.86%)
Nov 19, 2009 6.419 6.428 6.202 6.319 24,491 -0.13(-1.96%)
Nov 18, 2009 6.319 6.446 6.229 6.446 9,782 +0.11(+1.71%)
Nov 17, 2009 6.337 6.391 6.301 6.337 23,707 -0.12(-1.82%)
Nov 16, 2009 6.274 6.473 5.967 6.455 51,422 +0.24(+3.78%)
Nov 13, 2009 5.876 6.256 5.876 6.220 68,872 +0.34(+5.85%)
Nov 12, 2009 5.958 6.138 5.876 5.876 46,468 -0.23(-3.70%)
Nov 11, 2009 6.174 6.202 6.039 6.102 15,231 +0.03(+0.45%)
Nov 10, 2009 6.156 6.310 6.075 6.075 17,762 -0.17(-2.75%)
Nov 09, 2009 6.075 6.328 6.048 6.247 44,294 +0.16(+2.67%)
Nov 06, 2009 6.220 6.319 5.939 6.084 188,887 -0.24(-3.72%)
Nov 05, 2009 5.894 6.584 5.894 6.319 52,765 +0.47(+8.04%)
Nov 04, 2009 6.165 6.265 5.849 5.849 37,145 -0.27(-4.43%)
Nov 03, 2009 6.400 6.400 6.003 6.120 27,289 -0.33(-5.05%)
Nov 02, 2009 6.310 6.446 6.138 6.446 87,317 +0.14(+2.30%)
Oct 30, 2009 6.735 6.735 6.193 6.301 79,022 -0.50(-7.31%)
Oct 29, 2009 7.106 7.106 6.491 6.798 47,802 -0.21(-2.97%)
Oct 28, 2009 6.862 7.097 6.771 7.006 51,242 +0.17(+2.51%)
Oct 27, 2009 6.708 7.124 6.708 6.834 37,297 +0.15(+2.30%)
Oct 26, 2009 6.925 7.223 6.667 6.681 40,553 -0.25(-3.65%)
Oct 23, 2009 7.060 7.341 6.934 6.934 18,941 -0.20(-2.79%)
Oct 22, 2009 7.250 7.259 6.946 7.133 16,665 -0.14(-1.87%)
Oct 21, 2009 7.549 7.549 7.079 7.268 81,796 -0.30(-3.94%)
Oct 20, 2009 7.151 7.621 7.097 7.567 42,470 +0.18(+2.45%)
Oct 19, 2009 7.241 7.395 7.241 7.386 14,791 +0.19(+2.64%)
Oct 16, 2009 7.069 7.277 6.681 7.196 40,856 +0.09(+1.27%)
Oct 15, 2009 7.097 7.173 7.015 7.106 60,499 -0.04(-0.51%)
Oct 14, 2009 6.925 7.223 6.862 7.142 38,559 +0.24(+3.40%)
Oct 13, 2009 7.024 7.051 6.898 6.907 10,602 -0.05(-0.65%)
Oct 12, 2009 7.196 7.232 6.943 6.952 28,752 +0.01(+0.13%)
Oct 09, 2009 7.458 7.458 6.807 6.943 58,790 -0.35(-4.83%)
Oct 08, 2009 7.314 7.458 7.106 7.295 33,691 -0.02(-0.25%)
Oct 07, 2009 7.305 7.440 7.187 7.314 24,034 +0.22(+3.06%)
Oct 06, 2009 6.871 7.142 6.798 7.097 44,408 +0.45(+6.80%)
Oct 05, 2009 6.554 6.817 6.509 6.645 24,519 +0.13(+1.94%)
Oct 02, 2009 6.717 6.717 6.473 6.518 31,517 -0.24(-3.61%)
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.