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 30, 2020 5.600 5.700 5.540 5.560 11,300 -0.16(-2.80%)
Oct 29, 2020 5.640 5.720 5.530 5.720 4,565 +0.18(+3.22%)
Oct 28, 2020 5.840 5.890 5.530 5.542 22,605 -0.23(-3.96%)
Oct 27, 2020 5.890 5.950 5.680 5.770 23,966 -0.11(-1.87%)
Oct 26, 2020 5.720 6.000 5.670 5.880 31,319 +0.18(+3.16%)
Oct 23, 2020 5.530 5.750 5.530 5.700 57,400 +0.20(+3.64%)
Oct 22, 2020 5.650 5.760 5.500 5.500 21,659 -0.17(-3.00%)
Oct 21, 2020 5.750 5.750 5.640 5.670 71,020 -0.08(-1.39%)
Oct 20, 2020 5.500 5.850 5.250 5.750 237,690 +0.73(+14.54%)
Oct 19, 2020 5.080 5.390 5.000 5.020 76,905 -0.02(-0.40%)
Oct 16, 2020 4.950 5.150 4.940 5.040 9,400 +0.09(+1.82%)
Oct 15, 2020 5.190 5.190 4.920 4.950 11,089 -0.02(-0.40%)
Oct 14, 2020 4.890 5.190 4.880 4.970 25,656 +0.06(+1.22%)
Oct 13, 2020 4.710 4.960 4.700 4.910 34,296 +0.20(+4.25%)
Oct 12, 2020 4.680 4.895 4.680 4.710 25,152 +0.01(+0.21%)
Oct 09, 2020 4.720 4.896 4.700 4.700 9,900 -0.02(-0.42%)
Oct 08, 2020 4.820 4.820 4.710 4.720 23,231 -0.13(-2.74%)
Oct 07, 2020 4.790 4.925 4.770 4.853 19,529 +0.07(+1.53%)
Oct 06, 2020 4.890 4.980 4.780 4.780 13,223 -0.12(-2.45%)
Oct 05, 2020 4.990 4.990 4.900 4.900 9,193 -0.06(-1.21%)
Oct 02, 2020 5.060 5.080 4.960 4.960 2,600 -0.12(-2.36%)
Oct 01, 2020 5.000 5.090 4.960 5.080 19,654 +0.11(+2.21%)
Sep 30, 2020 4.815 5.010 4.815 4.970 7,970 +0.08(+1.64%)
Sep 29, 2020 4.950 4.950 4.880 4.890 7,375 -0.06(-1.21%)
Sep 28, 2020 4.950 4.954 4.930 4.950 1,839 +0.06(+1.23%)
Sep 25, 2020 4.890 4.960 4.800 4.890 21,900 +0.00(+0.00%)
Sep 24, 2020 4.845 4.900 4.710 4.890 38,029 -0.12(-2.40%)
Sep 23, 2020 5.020 5.020 4.970 5.010 4,905 +0.00(+0.00%)
Sep 22, 2020 4.981 5.020 4.970 5.010 19,591 +0.01(+0.20%)
Sep 21, 2020 4.750 5.000 4.750 5.000 15,589 +0.20(+4.17%)
Sep 18, 2020 4.990 5.020 4.800 4.800 29,800 -0.17(-3.42%)
Sep 17, 2020 4.950 5.040 4.950 4.970 30,239 -0.05(-1.00%)
Sep 16, 2020 4.945 5.052 4.945 5.020 19,886 +0.00(+0.00%)
Sep 15, 2020 4.990 5.020 4.990 5.020 5,198 +0.02(+0.40%)
Sep 14, 2020 4.970 5.027 4.960 5.000 14,492 -0.03(-0.60%)
Sep 11, 2020 4.970 5.030 4.950 5.030 6,700 +0.00(+0.00%)
Sep 10, 2020 4.930 5.055 4.930 5.030 8,311 +0.20(+4.14%)
Sep 09, 2020 5.040 5.040 4.660 4.830 17,854 -0.11(-2.23%)
Sep 08, 2020 4.920 4.940 4.764 4.940 35,629 +0.04(+0.82%)
Sep 04, 2020 4.900 4.940 4.840 4.900 34,500 -0.07(-1.41%)
Sep 03, 2020 5.000 5.005 4.870 4.970 20,289 -0.09(-1.78%)
Sep 02, 2020 4.800 5.070 4.710 5.060 26,795 +0.26(+5.42%)
Sep 01, 2020 4.730 4.880 4.550 4.800 38,626 +0.00(+0.00%)
Aug 31, 2020 4.693 4.870 4.693 4.800 9,129 +0.00(+0.00%)
Aug 28, 2020 4.905 4.905 4.730 4.800 2,600 -0.05(-1.03%)
Aug 27, 2020 4.760 4.890 4.760 4.850 13,278 +0.05(+1.04%)
Aug 26, 2020 4.910 5.000 4.720 4.800 10,650 -0.10(-2.04%)
Aug 25, 2020 4.960 5.010 4.900 4.900 4,494 -0.10(-2.00%)
Aug 24, 2020 5.050 5.100 4.865 5.000 38,799 +0.05(+1.01%)
Aug 21, 2020 4.620 5.050 4.620 4.950 18,300 +0.29(+6.11%)
Aug 20, 2020 4.710 4.750 4.620 4.665 5,612 -0.04(-0.74%)
Aug 19, 2020 4.800 4.800 4.640 4.700 7,797 -0.10(-2.08%)
Aug 18, 2020 4.860 4.860 4.750 4.800 1,689 -0.06(-1.24%)
Aug 17, 2020 4.800 4.860 4.790 4.860 9,860 +0.08(+1.67%)
Aug 14, 2020 4.620 4.790 4.620 4.780 2,300 +0.04(+0.84%)
Aug 13, 2020 4.700 4.740 4.646 4.740 10,789 +0.01(+0.21%)
Aug 12, 2020 4.860 4.860 4.720 4.730 2,107 +0.00(+0.00%)
Aug 11, 2020 4.700 4.830 4.700 4.730 1,968 +0.00(+0.00%)
Aug 10, 2020 4.730 4.950 4.485 4.730 44,114 -0.02(-0.42%)
Aug 07, 2020 4.870 4.870 4.750 4.750 7,700 +0.00(+0.00%)
Aug 06, 2020 4.800 4.830 4.700 4.750 6,127 -0.04(-0.84%)
Aug 05, 2020 4.870 4.870 4.720 4.790 5,927 -0.07(-1.44%)
Aug 04, 2020 4.770 4.860 4.640 4.860 10,587 +0.05(+1.04%)
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.