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 (%)
Aug 31, 2010 5.930 6.084 5.632 5.677 95,903 -0.24(-4.12%)
Aug 30, 2010 6.437 6.464 5.912 5.921 130,784 -0.57(-8.77%)
Aug 27, 2010 6.129 6.554 6.129 6.491 55,635 +0.45(+7.48%)
Aug 26, 2010 6.292 6.328 5.967 6.039 65,273 -0.23(-3.61%)
Aug 25, 2010 6.075 6.328 5.967 6.265 90,898 +0.16(+2.67%)
Aug 24, 2010 5.939 6.283 5.939 6.102 34,122 +0.05(+0.75%)
Aug 23, 2010 6.554 6.780 5.967 6.057 92,087 -0.43(-6.69%)
Aug 20, 2010 6.400 6.663 6.310 6.491 107,372 +0.11(+1.70%)
Aug 19, 2010 6.428 6.645 6.346 6.382 93,819 -0.06(-0.98%)
Aug 18, 2010 6.400 6.527 6.355 6.446 50,479 +0.02(+0.28%)
Aug 17, 2010 6.473 6.952 6.373 6.428 109,312 +0.06(+0.99%)
Aug 16, 2010 6.355 6.735 6.256 6.364 60,371 -0.05(-0.71%)
Aug 13, 2010 6.410 6.581 6.355 6.410 57,272 +0.07(+1.14%)
Aug 12, 2010 6.256 6.572 6.247 6.337 58,092 -0.04(-0.57%)
Aug 11, 2010 6.654 6.862 6.265 6.373 164,377 -0.44(-6.50%)
Aug 10, 2010 6.889 7.088 6.654 6.816 51,595 -0.20(-2.84%)
Aug 09, 2010 6.853 7.033 6.807 7.015 18,300 +0.24(+3.47%)
Aug 06, 2010 6.807 6.988 6.617 6.780 26,275 -0.14(-2.09%)
Aug 05, 2010 6.952 7.169 6.834 6.925 17,579 -0.11(-1.54%)
Aug 04, 2010 7.585 7.585 6.934 7.033 47,164 -0.52(-6.94%)
Aug 03, 2010 7.359 7.811 6.952 7.558 76,692 +0.14(+1.95%)
Aug 02, 2010 7.377 7.485 7.286 7.413 24,105 +0.18(+2.50%)
Jul 30, 2010 6.961 7.295 6.961 7.232 114,821 +0.14(+1.91%)
Jul 29, 2010 7.169 7.404 7.097 7.097 27,644 -0.01(-0.13%)
Jul 28, 2010 7.458 7.458 7.097 7.106 37,260 -0.39(-5.19%)
Jul 27, 2010 7.648 7.675 7.386 7.494 32,748 -0.14(-1.78%)
Jul 26, 2010 7.558 7.639 7.286 7.630 52,880 +0.07(+0.96%)
Jul 23, 2010 7.395 7.594 7.155 7.558 34,720 +0.09(+1.21%)
Jul 22, 2010 7.079 7.467 7.042 7.467 82,873 +0.52(+7.41%)
Jul 21, 2010 7.196 7.223 6.952 6.952 24,790 -0.17(-2.41%)
Jul 20, 2010 6.979 7.151 6.952 7.124 56,905 +0.04(+0.51%)
Jul 19, 2010 7.024 7.133 6.970 7.088 23,296 +0.08(+1.16%)
Jul 16, 2010 7.097 7.151 6.943 7.006 92,758 -0.17(-2.39%)
Jul 15, 2010 7.069 7.196 7.029 7.178 32,108 +0.07(+1.02%)
Jul 14, 2010 7.088 7.124 6.898 7.106 34,358 +0.01(+0.13%)
Jul 13, 2010 6.780 7.151 6.681 7.097 61,200 +0.53(+8.13%)
Jul 12, 2010 6.491 6.780 6.446 6.563 56,300 +0.01(+0.14%)
Jul 09, 2010 6.084 6.608 5.985 6.554 86,385 +0.47(+7.73%)
Jul 08, 2010 5.967 6.093 5.804 6.084 60,185 +0.16(+2.75%)
Jul 07, 2010 5.713 5.921 5.668 5.921 38,008 +0.25(+4.47%)
Jul 06, 2010 5.786 6.005 5.650 5.668 50,761 +0.01(+0.16%)
Jul 02, 2010 5.894 5.894 5.659 5.659 31,503 -0.17(-2.95%)
Jul 01, 2010 5.867 5.948 5.786 5.831 29,450 -0.01(-0.15%)
Jun 30, 2010 5.967 6.039 5.831 5.840 58,031 -0.09(-1.52%)
Jun 29, 2010 6.364 6.364 5.876 5.930 60,724 -0.57(-8.76%)
Jun 25, 2010 6.771 6.952 6.500 6.500 437,267 -0.22(-3.23%)
Jun 24, 2010 6.726 6.789 6.572 6.717 82,842 -0.07(-1.07%)
Jun 23, 2010 6.654 6.834 6.581 6.789 28,170 +0.11(+1.62%)
Jun 22, 2010 7.006 7.069 6.672 6.681 155,442 -0.27(-3.90%)
Jun 21, 2010 7.395 7.395 6.952 6.952 45,288 -0.33(-4.47%)
Jun 18, 2010 7.368 7.494 7.232 7.277 61,892 -0.13(-1.71%)
Jun 17, 2010 7.250 7.413 7.214 7.404 15,043 +0.15(+2.12%)
Jun 16, 2010 7.350 7.350 7.196 7.250 11,918 -0.16(-2.20%)
Jun 15, 2010 7.079 7.476 6.898 7.413 31,437 +0.40(+5.67%)
Jun 14, 2010 7.314 7.512 6.979 7.015 17,022 -0.24(-3.24%)
Jun 11, 2010 6.871 7.250 6.807 7.250 14,361 +0.26(+3.68%)
Jun 10, 2010 6.871 7.006 6.708 6.993 30,098 +0.25(+3.69%)
Jun 09, 2010 7.097 7.125 6.545 6.744 88,413 -0.25(-3.62%)
Jun 08, 2010 6.943 7.069 6.737 6.997 25,896 +0.04(+0.52%)
Jun 07, 2010 7.368 7.368 6.961 6.961 27,852 -0.39(-5.29%)
Jun 04, 2010 7.151 7.639 7.151 7.350 181,931 +0.03(+0.37%)
Jun 03, 2010 7.531 7.576 7.241 7.323 24,565 -0.28(-3.69%)
Jun 02, 2010 6.726 7.675 6.726 7.603 63,509 +0.90(+13.50%)
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.