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 (%)
Feb 28, 2020 5.850 5.940 5.770 5.850 18,100 -0.09(-1.52%)
Feb 27, 2020 5.790 5.970 5.700 5.940 43,279 +0.12(+2.06%)
Feb 26, 2020 5.680 6.030 5.560 5.820 44,804 +0.01(+0.17%)
Feb 25, 2020 5.990 6.010 5.770 5.810 90,722 +0.25(+4.50%)
Feb 24, 2020 5.510 5.620 5.500 5.560 19,659 -0.16(-2.80%)
Feb 21, 2020 5.760 5.760 5.680 5.720 11,200 +0.01(+0.18%)
Feb 20, 2020 5.750 5.750 5.710 5.710 8,537 +0.03(+0.53%)
Feb 19, 2020 5.740 5.822 5.680 5.680 10,009 -0.12(-2.07%)
Feb 18, 2020 5.750 5.870 5.740 5.800 28,866 +0.00(+0.00%)
Feb 14, 2020 5.920 5.920 5.760 5.800 13,500 -0.01(-0.17%)
Feb 13, 2020 5.800 5.840 5.680 5.810 62,564 +0.06(+1.04%)
Feb 12, 2020 5.850 5.930 5.750 5.750 34,551 -0.14(-2.38%)
Feb 11, 2020 5.875 5.890 5.794 5.890 18,492 +0.04(+0.68%)
Feb 10, 2020 5.990 5.990 5.770 5.850 13,142 -0.04(-0.68%)
Feb 07, 2020 6.050 6.050 5.850 5.890 18,800 -0.10(-1.67%)
Feb 06, 2020 6.040 6.060 5.940 5.990 10,966 -0.07(-1.16%)
Feb 05, 2020 6.010 6.070 6.000 6.060 9,236 +0.04(+0.66%)
Feb 04, 2020 6.050 6.090 5.790 6.020 24,019 -0.04(-0.66%)
Feb 03, 2020 6.050 6.197 5.820 6.060 33,481 +0.10(+1.68%)
Jan 31, 2020 6.000 6.060 5.905 5.960 21,100 -0.06(-1.00%)
Jan 30, 2020 5.990 6.070 5.870 6.020 15,171 +0.04(+0.67%)
Jan 29, 2020 6.060 6.071 5.980 5.980 7,659 -0.08(-1.32%)
Jan 28, 2020 5.960 6.130 5.950 6.060 9,736 +0.11(+1.85%)
Jan 27, 2020 5.830 6.010 5.825 5.950 21,482 -0.18(-2.94%)
Jan 24, 2020 5.820 6.200 5.730 6.130 54,500 +0.43(+7.54%)
Jan 23, 2020 5.980 5.980 5.680 5.700 45,228 -0.28(-4.68%)
Jan 22, 2020 6.000 6.200 5.950 5.980 18,886 +0.09(+1.53%)
Jan 21, 2020 6.000 6.020 5.850 5.890 15,741 +0.00(+0.00%)
Jan 17, 2020 6.130 6.210 5.840 5.890 37,400 -0.16(-2.64%)
Jan 16, 2020 6.100 6.231 6.010 6.050 55,590 -0.12(-1.94%)
Jan 15, 2020 6.200 6.330 6.132 6.170 49,833 +0.06(+0.98%)
Jan 14, 2020 5.690 6.480 5.676 6.110 350,141 +0.86(+16.38%)
Jan 13, 2020 5.240 5.300 5.130 5.250 51,857 -0.01(-0.19%)
Jan 10, 2020 5.210 5.290 5.200 5.260 19,200 +0.05(+0.96%)
Jan 09, 2020 5.180 5.297 5.150 5.210 14,037 +0.06(+1.17%)
Jan 08, 2020 5.040 5.175 5.000 5.150 12,547 +0.10(+1.98%)
Jan 07, 2020 5.180 5.237 5.050 5.050 23,670 -0.19(-3.63%)
Jan 06, 2020 5.160 5.260 5.150 5.240 11,247 +0.06(+1.16%)
Jan 03, 2020 5.200 5.281 5.170 5.180 7,700 -0.11(-2.08%)
Jan 02, 2020 5.303 5.310 5.216 5.290 9,737 +0.11(+2.12%)
Dec 31, 2019 5.150 5.280 5.150 5.180 5,300 +0.02(+0.39%)
Dec 30, 2019 5.230 5.260 5.150 5.160 41,853 -0.10(-1.90%)
Dec 27, 2019 5.150 5.350 5.150 5.260 17,600 +0.10(+1.94%)
Dec 26, 2019 5.230 5.230 5.120 5.160 91,355 -0.05(-0.96%)
Dec 24, 2019 5.280 5.280 5.196 5.210 14,900 -0.03(-0.57%)
Dec 23, 2019 5.350 5.358 5.220 5.240 16,460 -0.14(-2.60%)
Dec 20, 2019 5.340 5.450 5.280 5.380 28,700 +0.14(+2.67%)
Dec 19, 2019 5.200 5.370 5.143 5.240 14,794 +0.04(+0.77%)
Dec 18, 2019 5.360 5.390 5.200 5.200 91,097 -0.17(-3.17%)
Dec 17, 2019 5.420 5.420 5.260 5.370 20,232 +0.00(+0.00%)
Dec 16, 2019 5.500 5.500 5.250 5.370 22,837 -0.13(-2.36%)
Dec 13, 2019 5.580 5.590 5.400 5.500 21,800 +0.07(+1.29%)
Dec 12, 2019 5.490 5.580 5.410 5.430 18,911 -0.06(-1.09%)
Dec 11, 2019 5.480 5.550 5.406 5.490 18,992 +0.11(+2.04%)
Dec 10, 2019 5.380 5.500 5.320 5.380 22,348 -0.06(-1.10%)
Dec 09, 2019 5.310 5.590 5.310 5.440 46,126 +0.08(+1.49%)
Dec 06, 2019 5.720 5.780 5.360 5.360 36,200 -0.32(-5.63%)
Dec 05, 2019 5.530 5.850 5.530 5.680 11,411 +0.01(+0.18%)
Dec 04, 2019 5.720 5.740 5.620 5.670 19,559 -0.05(-0.87%)
Dec 03, 2019 5.770 5.850 5.640 5.720 20,677 -0.15(-2.56%)
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.