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 (%)
Oct 31, 2019 5.450 5.463 5.250 5.390 28,444 -0.01(-0.19%)
Oct 30, 2019 5.440 5.530 5.300 5.400 114,451 -0.02(-0.37%)
Oct 29, 2019 5.490 5.610 5.400 5.420 143,782 -0.04(-0.73%)
Oct 28, 2019 5.360 5.675 5.360 5.460 81,199 +0.19(+3.61%)
Oct 25, 2019 5.200 5.440 5.200 5.270 69,300 +0.04(+0.76%)
Oct 24, 2019 5.300 5.390 5.230 5.230 107,765 -0.10(-1.88%)
Oct 23, 2019 5.210 5.440 5.200 5.330 61,352 +0.07(+1.33%)
Oct 22, 2019 5.100 5.400 5.100 5.260 230,350 +0.28(+5.62%)
Oct 21, 2019 4.850 5.000 4.850 4.980 20,171 +0.16(+3.32%)
Oct 18, 2019 4.850 4.870 4.750 4.820 29,900 +0.04(+0.84%)
Oct 17, 2019 5.020 5.040 4.700 4.780 70,724 -0.21(-4.21%)
Oct 16, 2019 4.760 5.050 4.760 4.990 60,543 -0.01(-0.20%)
Oct 15, 2019 4.800 5.000 4.800 5.000 60,849 +0.05(+1.01%)
Oct 14, 2019 4.920 5.000 4.750 4.950 90,874 +0.00(+0.00%)
Oct 11, 2019 4.940 5.010 4.920 4.950 41,400 -0.01(-0.20%)
Oct 10, 2019 5.010 5.180 4.960 4.960 11,689 -0.06(-1.20%)
Oct 09, 2019 5.000 5.160 4.960 5.020 45,924 +0.02(+0.40%)
Oct 08, 2019 5.030 5.200 4.986 5.000 70,462 +0.01(+0.20%)
Oct 07, 2019 4.940 5.060 4.909 4.990 27,630 -0.02(-0.40%)
Oct 04, 2019 4.990 5.070 4.820 5.010 15,100 +0.06(+1.21%)
Oct 03, 2019 4.850 4.960 4.750 4.950 21,375 +0.00(+0.00%)
Oct 02, 2019 4.900 5.000 4.860 4.950 31,094 -0.03(-0.60%)
Oct 01, 2019 4.990 5.000 4.750 4.980 38,668 -0.02(-0.40%)
Sep 30, 2019 4.860 5.000 4.800 5.000 7,270 +0.05(+1.01%)
Sep 27, 2019 4.900 4.990 4.700 4.950 73,100 +0.02(+0.41%)
Sep 26, 2019 4.890 4.930 4.820 4.930 15,782 +0.06(+1.23%)
Sep 25, 2019 4.800 4.910 4.790 4.870 20,424 +0.07(+1.46%)
Sep 24, 2019 4.820 4.890 4.730 4.800 43,343 -0.01(-0.21%)
Sep 23, 2019 4.820 4.870 4.800 4.810 19,052 +0.04(+0.84%)
Sep 20, 2019 4.830 4.920 4.635 4.770 46,000 -0.04(-0.83%)
Sep 19, 2019 4.950 5.000 4.780 4.810 34,687 -0.07(-1.43%)
Sep 18, 2019 4.930 5.010 4.840 4.880 19,809 -0.02(-0.41%)
Sep 17, 2019 4.940 5.090 4.810 4.900 36,536 -0.02(-0.51%)
Sep 16, 2019 4.980 5.010 4.770 4.925 53,041 -0.08(-1.50%)
Sep 13, 2019 5.140 5.140 5.000 5.000 23,300 -0.03(-0.60%)
Sep 12, 2019 5.200 5.220 5.010 5.030 37,220 -0.03(-0.59%)
Sep 11, 2019 5.140 5.430 5.040 5.060 22,861 -0.11(-2.13%)
Sep 10, 2019 5.260 5.452 5.105 5.170 17,129 -0.09(-1.71%)
Sep 09, 2019 5.300 5.820 5.100 5.260 85,807 +0.04(+0.77%)
Sep 06, 2019 5.030 5.290 4.970 5.220 95,600 +0.23(+4.61%)
Sep 05, 2019 5.010 5.130 4.933 4.990 53,057 +0.03(+0.60%)
Sep 04, 2019 5.000 5.120 4.920 4.960 27,183 +0.05(+1.02%)
Sep 03, 2019 5.090 5.120 4.880 4.910 19,918 -0.15(-2.96%)
Aug 30, 2019 4.840 5.140 4.840 5.060 49,600 +0.26(+5.42%)
Aug 29, 2019 4.550 5.310 4.550 4.800 196,219 +0.26(+5.73%)
Aug 28, 2019 4.466 4.600 4.441 4.540 14,400 +0.05(+1.23%)
Aug 27, 2019 4.430 4.500 4.361 4.485 25,433 +0.07(+1.47%)
Aug 26, 2019 4.353 4.420 4.353 4.420 17,292 +0.00(+0.00%)
Aug 23, 2019 4.460 4.460 4.400 4.420 14,500 -0.01(-0.23%)
Aug 22, 2019 4.440 4.480 4.360 4.430 15,796 +0.03(+0.68%)
Aug 21, 2019 4.320 4.430 4.320 4.400 18,964 +0.12(+2.80%)
Aug 20, 2019 4.210 4.400 4.150 4.280 132,755 +0.08(+1.90%)
Aug 19, 2019 4.160 4.230 3.980 4.200 180,770 +0.02(+0.48%)
Aug 16, 2019 4.060 4.180 4.030 4.180 8,700 +0.10(+2.45%)
Aug 15, 2019 4.120 4.160 4.010 4.080 161,494 +0.00(+0.00%)
Aug 14, 2019 4.090 4.160 4.060 4.080 33,376 -0.06(-1.45%)
Aug 13, 2019 4.140 4.200 4.053 4.140 39,501 -0.03(-0.72%)
Aug 12, 2019 4.210 4.240 4.120 4.170 41,759 -0.01(-0.24%)
Aug 09, 2019 4.160 4.180 4.080 4.180 45,200 +0.05(+1.21%)
Aug 08, 2019 4.190 4.270 4.125 4.130 44,251 -0.03(-0.72%)
Aug 07, 2019 4.120 4.260 4.120 4.160 46,849 +0.03(+0.73%)
Aug 06, 2019 4.260 4.320 4.080 4.130 27,374 -0.11(-2.59%)
Aug 05, 2019 4.350 4.350 4.157 4.240 14,971 -0.16(-3.64%)
Aug 02, 2019 4.480 4.480 4.340 4.400 13,300 -0.08(-1.79%)
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.