Computer Task Gp Inc (NQ: CTG )

6.880 USD +0.020 (+0.29%)
Official Closing Price Updated: 5:29 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 6.900 6.900 6.730 6.880 22,100 +0.02(+0.29%)
Jan 21, 2021 6.720 6.940 6.660 6.860 128,909 +0.10(+1.48%)
Jan 20, 2021 6.880 6.940 6.660 6.760 19,912 +0.01(+0.15%)
Jan 19, 2021 6.520 6.850 6.520 6.750 39,951 +0.23(+3.53%)
Jan 15, 2021 6.570 6.680 6.350 6.520 56,700 -0.03(-0.46%)
Jan 14, 2021 6.700 6.784 6.500 6.550 30,193 -0.15(-2.24%)
Jan 13, 2021 6.700 6.779 6.670 6.700 24,203 +0.05(+0.75%)
Jan 12, 2021 7.020 7.105 6.530 6.650 56,509 -0.33(-4.73%)
Jan 11, 2021 6.790 7.110 6.720 6.980 81,889 +0.19(+2.80%)
Jan 08, 2021 6.790 6.830 6.700 6.790 15,700 +0.01(+0.15%)
Jan 07, 2021 6.830 6.880 6.630 6.780 27,805 -0.02(-0.29%)
Jan 06, 2021 6.620 6.979 6.620 6.800 44,407 +0.08(+1.19%)
Jan 05, 2021 6.270 6.850 6.210 6.720 43,915 +0.36(+5.66%)
Jan 04, 2021 6.040 6.460 6.040 6.360 91,909 +0.24(+3.92%)
Dec 31, 2020 6.120 6.120 6.120 59,504 -0.10(-1.61%)
Dec 30, 2020 6.350 6.482 6.210 6.220 59,504 -0.11(-1.74%)
Dec 29, 2020 6.670 6.670 6.310 6.330 71,057 -0.30(-4.52%)
Dec 28, 2020 6.450 6.818 6.420 6.630 51,398 +0.08(+1.22%)
Dec 24, 2020 6.350 6.550 6.350 6.550 8,800 +0.13(+2.02%)
Dec 23, 2020 6.480 6.595 6.370 6.420 38,078 -0.06(-0.93%)
Dec 22, 2020 6.420 6.614 6.350 6.480 46,845 +0.02(+0.31%)
Dec 21, 2020 6.500 6.542 6.330 6.460 86,089 -0.04(-0.62%)
Dec 18, 2020 6.680 6.754 6.500 6.500 133,700 -0.19(-2.84%)
Dec 17, 2020 6.690 6.771 6.620 6.690 23,769 +0.00(+0.00%)
Dec 16, 2020 6.850 6.888 6.560 6.690 62,968 +0.00(+0.00%)
Dec 15, 2020 6.660 6.890 6.446 6.690 126,911 +0.26(+4.04%)
Dec 14, 2020 6.680 6.900 6.370 6.430 79,462 -0.14(-2.13%)
Dec 11, 2020 6.590 6.700 6.520 6.570 30,100 -0.02(-0.30%)
Dec 10, 2020 6.790 6.790 6.500 6.590 24,109 -0.20(-2.95%)
Dec 09, 2020 6.540 6.940 6.500 6.790 54,961 +0.20(+3.03%)
Dec 08, 2020 6.870 6.990 6.510 6.590 64,022 -0.17(-2.51%)
Dec 07, 2020 6.900 6.990 6.640 6.760 36,399 -0.16(-2.24%)
Dec 04, 2020 7.190 7.240 6.840 6.915 52,500 -0.33(-4.49%)
Dec 03, 2020 7.110 7.300 7.090 7.240 99,974 +0.15(+2.12%)
Dec 02, 2020 6.950 7.180 6.700 7.090 93,202 +0.16(+2.31%)
Dec 01, 2020 7.000 7.010 6.830 6.930 65,043 +0.04(+0.58%)
Nov 30, 2020 6.770 7.180 6.770 6.890 106,381 +0.18(+2.64%)
Nov 27, 2020 6.620 6.960 6.500 6.713 85,200 +0.14(+2.18%)
Nov 25, 2020 6.520 6.600 6.450 6.570 27,100 +0.06(+0.92%)
Nov 24, 2020 6.600 6.660 6.430 6.510 32,455 -0.10(-1.51%)
Nov 23, 2020 6.300 6.700 6.300 6.610 28,404 +0.31(+4.92%)
Nov 20, 2020 6.330 6.659 6.300 6.300 13,800 -0.10(-1.56%)
Nov 19, 2020 6.660 6.780 6.350 6.400 22,960 -0.26(-3.90%)
Nov 18, 2020 6.980 7.000 6.600 6.660 28,585 -0.37(-5.26%)
Nov 17, 2020 6.660 7.289 6.640 7.030 84,053 +0.41(+6.19%)
Nov 16, 2020 6.350 6.750 6.260 6.620 87,369 +0.43(+6.95%)
Nov 13, 2020 5.940 6.390 5.860 6.190 70,000 +0.35(+5.99%)
Nov 12, 2020 6.070 6.150 5.770 5.840 24,211 -0.31(-5.04%)
Nov 11, 2020 6.060 6.150 6.050 6.150 30,555 +0.07(+1.15%)
Nov 10, 2020 6.080 6.100 6.010 6.080 13,967 +0.00(+0.00%)
Nov 09, 2020 5.950 6.391 5.870 6.080 77,187 +0.28(+4.83%)
Nov 06, 2020 5.680 5.867 5.600 5.800 44,800 +0.12(+2.11%)
Nov 05, 2020 5.620 5.760 5.570 5.680 32,434 +0.02(+0.35%)
Nov 04, 2020 5.720 5.820 5.620 5.660 96,232 -0.10(-1.74%)
Nov 03, 2020 5.671 5.815 5.630 5.760 15,966 +0.10(+1.77%)
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.