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 (%)
Sep 30, 2009 7.395 7.458 7.314 7.332 46,314 -0.05(-0.73%)
Sep 29, 2009 7.377 7.449 7.368 7.386 147,865 +0.04(+0.49%)
Sep 28, 2009 7.404 7.675 7.232 7.350 54,216 -0.09(-1.22%)
Sep 25, 2009 7.359 7.476 7.268 7.440 34,259 +0.09(+1.23%)
Sep 24, 2009 7.458 7.657 7.323 7.350 53,278 -0.13(-1.69%)
Sep 23, 2009 7.422 7.684 7.241 7.476 66,052 +0.08(+1.10%)
Sep 22, 2009 7.341 7.630 7.241 7.395 48,620 +0.10(+1.36%)
Sep 21, 2009 7.295 7.386 7.295 7.295 41,372 -0.05(-0.74%)
Sep 18, 2009 7.305 7.359 7.097 7.350 128,180 +0.03(+0.37%)
Sep 17, 2009 7.295 7.413 6.916 7.323 66,540 +0.02(+0.25%)
Sep 16, 2009 7.214 7.305 6.907 7.305 49,493 +0.12(+1.64%)
Sep 15, 2009 7.051 7.223 6.825 7.187 33,378 +0.17(+2.45%)
Sep 14, 2009 6.735 7.024 6.608 7.015 76,003 +0.28(+4.16%)
Sep 11, 2009 6.853 6.853 6.545 6.735 22,433 -0.12(-1.71%)
Sep 10, 2009 6.780 6.862 6.699 6.853 46,891 +0.10(+1.47%)
Sep 09, 2009 6.554 6.871 6.500 6.753 79,987 +0.21(+3.18%)
Sep 08, 2009 6.184 6.554 6.129 6.545 91,025 +0.38(+6.16%)
Sep 04, 2009 6.066 6.193 5.714 6.165 33,395 +0.07(+1.19%)
Sep 03, 2009 6.084 6.184 5.991 6.093 47,770 +0.05(+0.90%)
Sep 02, 2009 5.451 6.138 5.352 6.039 55,949 +0.60(+10.96%)
Sep 01, 2009 5.551 6.012 5.442 5.442 35,442 -0.14(-2.59%)
Aug 31, 2009 5.939 5.939 5.551 5.587 47,993 -0.40(-6.65%)
Aug 28, 2009 6.184 6.184 5.894 5.985 25,264 -0.21(-3.36%)
Aug 27, 2009 6.229 6.229 6.111 6.193 19,356 -0.14(-2.28%)
Aug 26, 2009 5.948 6.364 5.804 6.337 53,924 +0.41(+6.86%)
Aug 25, 2009 5.822 5.994 5.822 5.930 72,453 +0.07(+1.23%)
Aug 24, 2009 6.003 6.102 5.795 5.858 43,283 -0.15(-2.56%)
Aug 21, 2009 5.921 6.102 5.786 6.012 89,383 +0.17(+2.94%)
Aug 20, 2009 5.813 5.867 5.677 5.840 23,320 +0.00(+0.00%)
Aug 19, 2009 5.704 5.840 5.560 5.840 23,806 +0.22(+3.86%)
Aug 18, 2009 5.587 5.732 5.424 5.623 86,841 +0.04(+0.65%)
Aug 17, 2009 5.451 5.632 5.334 5.587 60,930 +0.17(+3.17%)
Aug 14, 2009 5.225 5.632 5.171 5.415 73,499 +0.11(+2.04%)
Aug 13, 2009 5.713 5.745 5.270 5.307 45,189 -0.41(-7.12%)
Aug 12, 2009 5.858 5.858 5.424 5.713 36,223 -0.13(-2.17%)
Aug 11, 2009 5.912 5.958 5.750 5.840 81,445 -0.10(-1.67%)
Aug 10, 2009 5.822 5.994 5.659 5.939 44,497 +0.08(+1.39%)
Aug 07, 2009 5.587 5.994 5.580 5.858 74,281 +0.33(+5.88%)
Aug 06, 2009 5.551 5.650 5.460 5.533 34,887 -0.05(-0.81%)
Aug 05, 2009 5.587 5.623 5.551 5.578 34,728 -0.04(-0.64%)
Aug 04, 2009 5.533 5.632 5.334 5.614 79,940 +0.05(+0.81%)
Aug 03, 2009 5.849 5.958 5.560 5.569 61,668 -0.31(-5.23%)
Jul 31, 2009 6.057 6.057 5.867 5.876 57,825 -0.33(-5.25%)
Jul 30, 2009 6.310 6.310 6.048 6.202 106,173 -0.03(-0.44%)
Jul 29, 2009 6.265 6.301 5.967 6.229 119,157 +0.20(+3.30%)
Jul 28, 2009 6.147 6.147 5.795 6.030 84,898 -0.05(-0.74%)
Jul 27, 2009 6.084 6.093 5.930 6.075 38,078 -0.09(-1.47%)
Jul 24, 2009 6.030 6.193 5.858 6.165 22,530 +0.10(+1.64%)
Jul 23, 2009 5.903 6.084 5.759 6.066 60,364 +0.10(+1.67%)
Jul 22, 2009 5.831 5.994 5.560 5.967 120,589 +0.14(+2.48%)
Jul 21, 2009 5.921 5.921 5.562 5.822 51,590 -0.10(-1.68%)
Jul 20, 2009 5.976 5.976 5.704 5.921 84,900 -0.06(-1.06%)
Jul 17, 2009 6.165 6.165 5.948 5.985 106,278 -0.11(-1.78%)
Jul 16, 2009 5.912 6.174 5.912 6.093 58,832 +0.14(+2.43%)
Jul 15, 2009 5.921 5.958 5.750 5.948 70,260 +0.08(+1.39%)
Jul 14, 2009 5.976 5.976 5.741 5.867 52,081 -0.14(-2.26%)
Jul 13, 2009 5.741 6.137 5.677 6.003 112,169 +0.13(+2.15%)
Jul 10, 2009 5.759 5.876 5.623 5.876 76,347 +0.12(+2.04%)
Jul 09, 2009 5.768 5.876 5.551 5.759 55,661 -0.01(-0.16%)
Jul 08, 2009 6.301 6.301 5.659 5.768 135,163 -0.49(-7.80%)
Jul 07, 2009 6.202 6.310 6.156 6.256 169,252 +0.18(+2.98%)
Jul 06, 2009 5.813 6.174 5.614 6.075 93,521 +0.26(+4.51%)
Jul 02, 2009 5.840 5.876 5.641 5.813 94,963 -0.04(-0.62%)
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.