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 (%)
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%)
Jun 01, 2009 4.258 4.385 4.168 4.258 41,967 +0.13(+3.06%)
May 29, 2009 4.356 4.385 4.131 4.131 13,425 -0.30(-6.73%)
May 28, 2009 4.375 4.430 4.330 4.430 11,401 +0.11(+2.51%)
May 27, 2009 3.914 4.385 3.914 4.321 37,328 +0.66(+18.02%)
May 26, 2009 4.131 4.403 3.661 3.661 25,712 -0.45(-10.99%)
May 22, 2009 4.059 4.113 3.896 4.113 28,046 +0.47(+12.90%)
May 21, 2009 4.249 4.430 3.589 3.643 38,984 -0.67(-15.51%)
May 20, 2009 4.240 4.430 4.240 4.312 15,668 +0.20(+4.84%)
May 19, 2009 4.421 4.421 4.077 4.113 40,756 -0.28(-6.38%)
May 18, 2009 4.366 4.461 4.231 4.394 66,407 +0.06(+1.46%)
May 15, 2009 4.339 4.339 4.077 4.330 19,689 +0.04(+0.84%)
May 14, 2009 3.923 4.357 3.923 4.294 7,223 -0.03(-0.63%)
May 13, 2009 4.421 4.430 4.294 4.321 11,072 -0.11(-2.45%)
May 12, 2009 4.430 4.430 4.258 4.430 9,902 +0.15(+3.59%)
May 11, 2009 4.014 4.375 4.005 4.276 31,621 +0.30(+7.50%)
May 08, 2009 3.905 4.122 3.905 3.978 24,702 +0.08(+2.09%)
May 07, 2009 3.797 3.923 3.788 3.896 15,812 +0.10(+2.62%)
May 06, 2009 3.670 3.797 3.607 3.797 7,942 +0.24(+6.60%)
May 05, 2009 3.634 3.770 3.526 3.562 29,600 -0.08(-2.23%)
May 04, 2009 3.625 3.697 3.471 3.643 18,088 +0.10(+2.81%)
May 01, 2009 3.526 3.779 3.490 3.544 17,289 +0.00(+0.00%)
Apr 30, 2009 3.770 4.005 3.544 3.544 11,729 -0.15(-4.16%)
Apr 29, 2009 3.978 4.041 3.697 3.697 30,279 -0.25(-6.41%)
Apr 28, 2009 3.743 4.041 3.707 3.951 16,924 +0.14(+3.55%)
Apr 27, 2009 3.806 3.905 3.770 3.815 14,585 -0.11(-2.76%)
Apr 24, 2009 3.743 3.923 3.743 3.923 15,375 +0.18(+4.83%)
Apr 23, 2009 3.652 3.797 3.652 3.743 13,691 +0.11(+2.98%)
Apr 22, 2009 3.499 3.661 3.499 3.634 5,168 +0.08(+2.29%)
Apr 21, 2009 3.309 3.553 3.300 3.553 9,771 +0.26(+7.97%)
Apr 20, 2009 3.453 3.453 3.273 3.291 35,131 -0.27(-7.61%)
Apr 17, 2009 3.571 3.575 3.544 3.562 7,853 -0.01(-0.25%)
Apr 16, 2009 3.571 3.589 3.544 3.571 12,085 +0.08(+2.33%)
Apr 15, 2009 3.453 3.499 3.453 3.490 10,818 +0.03(+0.78%)
Apr 14, 2009 3.571 3.571 3.417 3.462 28,220 -0.11(-3.04%)
Apr 13, 2009 3.345 3.571 3.146 3.571 5,366 +0.18(+5.33%)
Apr 09, 2009 3.480 3.490 3.309 3.390 15,818 -0.05(-1.32%)
Apr 08, 2009 3.345 3.526 3.345 3.435 8,185 +0.09(+2.70%)
Apr 07, 2009 3.146 3.408 3.092 3.345 32,986 -0.09(-2.63%)
Apr 06, 2009 3.074 3.435 3.074 3.435 19,855 +0.12(+3.54%)
Apr 03, 2009 3.110 3.390 3.074 3.318 22,723 +0.14(+4.56%)
Apr 02, 2009 3.137 3.236 3.128 3.173 12,321 +0.04(+1.15%)
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.