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 (%)
Aug 31, 2009 5.939 5.939 5.551 5.587 47,993 -0.40(-6.65%)
Aug 28, 2009 6.184 6.184 5.894 5.985 25,264 -0.21(-3.36%)
Aug 27, 2009 6.229 6.229 6.111 6.193 19,356 -0.14(-2.28%)
Aug 26, 2009 5.948 6.364 5.804 6.337 53,924 +0.41(+6.86%)
Aug 25, 2009 5.822 5.994 5.822 5.930 72,453 +0.07(+1.23%)
Aug 24, 2009 6.003 6.102 5.795 5.858 43,283 -0.15(-2.56%)
Aug 21, 2009 5.921 6.102 5.786 6.012 89,383 +0.17(+2.94%)
Aug 20, 2009 5.813 5.867 5.677 5.840 23,320 +0.00(+0.00%)
Aug 19, 2009 5.704 5.840 5.560 5.840 23,806 +0.22(+3.86%)
Aug 18, 2009 5.587 5.732 5.424 5.623 86,841 +0.04(+0.65%)
Aug 17, 2009 5.451 5.632 5.334 5.587 60,930 +0.17(+3.17%)
Aug 14, 2009 5.225 5.632 5.171 5.415 73,499 +0.11(+2.04%)
Aug 13, 2009 5.713 5.745 5.270 5.307 45,189 -0.41(-7.12%)
Aug 12, 2009 5.858 5.858 5.424 5.713 36,223 -0.13(-2.17%)
Aug 11, 2009 5.912 5.958 5.750 5.840 81,445 -0.10(-1.67%)
Aug 10, 2009 5.822 5.994 5.659 5.939 44,497 +0.08(+1.39%)
Aug 07, 2009 5.587 5.994 5.580 5.858 74,281 +0.33(+5.88%)
Aug 06, 2009 5.551 5.650 5.460 5.533 34,887 -0.05(-0.81%)
Aug 05, 2009 5.587 5.623 5.551 5.578 34,728 -0.04(-0.64%)
Aug 04, 2009 5.533 5.632 5.334 5.614 79,940 +0.05(+0.81%)
Aug 03, 2009 5.849 5.958 5.560 5.569 61,668 -0.31(-5.23%)
Jul 31, 2009 6.057 6.057 5.867 5.876 57,825 -0.33(-5.25%)
Jul 30, 2009 6.310 6.310 6.048 6.202 106,173 -0.03(-0.44%)
Jul 29, 2009 6.265 6.301 5.967 6.229 119,157 +0.20(+3.30%)
Jul 28, 2009 6.147 6.147 5.795 6.030 84,898 -0.05(-0.74%)
Jul 27, 2009 6.084 6.093 5.930 6.075 38,078 -0.09(-1.47%)
Jul 24, 2009 6.030 6.193 5.858 6.165 22,530 +0.10(+1.64%)
Jul 23, 2009 5.903 6.084 5.759 6.066 60,364 +0.10(+1.67%)
Jul 22, 2009 5.831 5.994 5.560 5.967 120,589 +0.14(+2.48%)
Jul 21, 2009 5.921 5.921 5.562 5.822 51,590 -0.10(-1.68%)
Jul 20, 2009 5.976 5.976 5.704 5.921 84,900 -0.06(-1.06%)
Jul 17, 2009 6.165 6.165 5.948 5.985 106,278 -0.11(-1.78%)
Jul 16, 2009 5.912 6.174 5.912 6.093 58,832 +0.14(+2.43%)
Jul 15, 2009 5.921 5.958 5.750 5.948 70,260 +0.08(+1.39%)
Jul 14, 2009 5.976 5.976 5.741 5.867 52,081 -0.14(-2.26%)
Jul 13, 2009 5.741 6.137 5.677 6.003 112,169 +0.13(+2.15%)
Jul 10, 2009 5.759 5.876 5.623 5.876 76,347 +0.12(+2.04%)
Jul 09, 2009 5.768 5.876 5.551 5.759 55,661 -0.01(-0.16%)
Jul 08, 2009 6.301 6.301 5.659 5.768 135,163 -0.49(-7.80%)
Jul 07, 2009 6.202 6.310 6.156 6.256 169,252 +0.18(+2.98%)
Jul 06, 2009 5.813 6.174 5.614 6.075 93,521 +0.26(+4.51%)
Jul 02, 2009 5.840 5.876 5.641 5.813 94,963 -0.04(-0.62%)
Jul 01, 2009 5.551 5.849 5.361 5.849 85,063 +0.33(+5.89%)
Jun 30, 2009 5.768 6.093 5.515 5.524 107,696 -0.24(-4.23%)
Jun 29, 2009 5.786 6.102 5.659 5.768 223,154 -0.44(-7.13%)
Jun 26, 2009 5.153 6.220 5.153 6.211 2,478,855 +1.06(+20.53%)
Jun 25, 2009 4.909 5.252 4.846 5.153 188,543 +0.18(+3.64%)
Jun 24, 2009 4.827 5.307 4.827 4.972 129,247 +0.20(+4.17%)
Jun 23, 2009 5.478 5.478 4.746 4.773 68,250 -0.71(-12.87%)
Jun 22, 2009 5.081 5.533 4.791 5.478 65,140 +0.48(+9.58%)
Jun 19, 2009 5.180 5.279 4.918 4.999 66,190 -0.27(-5.15%)
Jun 18, 2009 5.153 5.270 5.044 5.270 24,517 +0.10(+1.92%)
Jun 17, 2009 4.764 5.270 4.755 5.171 39,120 +0.28(+5.73%)
Jun 16, 2009 5.126 5.126 4.882 4.891 28,447 -0.16(-3.22%)
Jun 15, 2009 5.307 5.352 4.972 5.053 36,810 -0.15(-2.95%)
Jun 12, 2009 5.424 5.424 4.927 5.207 75,429 -0.25(-4.64%)
Jun 11, 2009 5.608 5.623 5.144 5.460 109,338 -0.20(-3.51%)
Jun 10, 2009 4.827 5.876 4.809 5.659 108,355 +0.73(+14.86%)
Jun 09, 2009 4.339 4.927 4.339 4.927 51,734 +0.59(+13.54%)
Jun 08, 2009 4.339 4.385 4.095 4.339 85,834 -0.14(-3.03%)
Jun 05, 2009 4.375 4.475 4.348 4.475 49,769 +0.03(+0.61%)
Jun 04, 2009 4.249 4.448 3.987 4.448 24,667 +0.20(+4.68%)
Jun 03, 2009 4.168 4.339 4.131 4.249 10,614 +0.05(+1.29%)
Jun 02, 2009 4.249 4.285 4.177 4.195 72,796 -0.06(-1.49%)
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.