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, 2017 5.250 5.420 5.220 5.300 14,865 +0.10(+1.92%)
Aug 30, 2017 5.270 5.330 5.160 5.200 16,121 -0.10(-1.89%)
Aug 29, 2017 5.220 5.330 5.210 5.300 13,711 +0.09(+1.73%)
Aug 28, 2017 5.260 5.380 5.210 5.210 18,171 -0.03(-0.57%)
Aug 25, 2017 5.120 5.320 5.080 5.240 15,913 +0.15(+2.95%)
Aug 24, 2017 5.120 5.138 5.080 5.090 17,200 +0.00(+0.00%)
Aug 23, 2017 5.130 5.150 5.050 5.090 14,983 +0.02(+0.39%)
Aug 22, 2017 5.130 5.130 5.070 5.070 8,156 +0.03(+0.60%)
Aug 21, 2017 5.060 5.130 5.040 5.040 11,365 -0.07(-1.37%)
Aug 18, 2017 5.090 5.200 5.050 5.110 43,619 +0.00(+0.00%)
Aug 17, 2017 5.190 5.200 5.095 5.110 10,389 -0.08(-1.49%)
Aug 16, 2017 5.160 5.230 5.160 5.187 8,038 +0.05(+0.92%)
Aug 15, 2017 5.160 5.200 5.110 5.140 6,681 -0.03(-0.58%)
Aug 14, 2017 5.170 5.190 5.070 5.170 25,277 +0.12(+2.38%)
Aug 11, 2017 5.130 5.210 5.040 5.050 57,336 -0.10(-1.94%)
Aug 10, 2017 5.260 5.290 5.110 5.150 35,704 -0.15(-2.83%)
Aug 09, 2017 5.370 5.440 5.300 5.300 32,692 -0.09(-1.67%)
Aug 08, 2017 5.523 5.540 5.390 5.390 12,794 -0.21(-3.75%)
Aug 07, 2017 5.320 5.740 5.320 5.600 76,980 +0.24(+4.48%)
Aug 04, 2017 5.310 5.480 5.310 5.360 15,845 +0.01(+0.19%)
Aug 03, 2017 5.400 5.510 5.350 5.350 14,790 -0.04(-0.74%)
Aug 02, 2017 5.630 5.630 5.390 5.390 68,282 -0.14(-2.53%)
Aug 01, 2017 5.532 5.660 5.500 5.530 17,456 +0.01(+0.18%)
Jul 31, 2017 5.530 5.680 5.510 5.520 22,959 -0.08(-1.43%)
Jul 28, 2017 5.620 5.761 5.600 5.600 18,838 +0.02(+0.36%)
Jul 27, 2017 5.620 5.750 5.540 5.580 17,614 -0.04(-0.71%)
Jul 26, 2017 5.620 5.760 5.570 5.620 23,982 -0.06(-1.06%)
Jul 25, 2017 5.975 6.000 5.680 5.680 42,370 -0.18(-3.07%)
Jul 24, 2017 5.780 6.000 5.730 5.860 30,294 +0.14(+2.45%)
Jul 21, 2017 5.850 5.850 5.683 5.720 106,761 -0.02(-0.35%)
Jul 20, 2017 5.780 5.851 5.670 5.740 12,255 +0.02(+0.35%)
Jul 19, 2017 5.790 5.830 5.710 5.720 7,486 +0.05(+0.88%)
Jul 18, 2017 5.820 5.850 5.670 5.670 11,319 +0.01(+0.18%)
Jul 17, 2017 5.550 5.830 5.550 5.660 18,494 +0.05(+0.89%)
Jul 14, 2017 5.870 5.902 5.610 5.610 19,276 -0.22(-3.77%)
Jul 13, 2017 5.810 5.930 5.540 5.830 13,646 +0.09(+1.57%)
Jul 12, 2017 5.860 5.990 5.740 5.740 29,132 -0.12(-2.05%)
Jul 11, 2017 5.710 5.980 5.710 5.860 32,411 +0.17(+2.99%)
Jul 10, 2017 5.680 5.710 5.670 5.690 11,214 +0.07(+1.25%)
Jul 07, 2017 5.490 5.690 5.490 5.620 10,759 +0.10(+1.81%)
Jul 06, 2017 5.460 5.590 5.460 5.520 17,676 +0.06(+1.10%)
Jul 05, 2017 5.480 5.580 5.440 5.460 27,857 +0.03(+0.55%)
Jul 03, 2017 5.600 5.690 5.420 5.430 13,882 -0.16(-2.86%)
Jun 30, 2017 5.630 5.730 5.560 5.590 9,339 -0.07(-1.24%)
Jun 29, 2017 5.670 5.750 5.550 5.660 12,299 +0.04(+0.71%)
Jun 28, 2017 5.752 5.760 5.620 5.620 9,599 +0.06(+1.08%)
Jun 27, 2017 5.660 5.760 5.550 5.560 13,241 -0.14(-2.46%)
Jun 26, 2017 5.630 5.756 5.615 5.700 11,766 +0.08(+1.42%)
Jun 23, 2017 5.630 5.717 5.560 5.620 14,449 -0.03(-0.53%)
Jun 22, 2017 5.590 5.700 5.520 5.650 12,508 +0.18(+3.29%)
Jun 21, 2017 5.490 5.600 5.400 5.470 29,825 -0.03(-0.55%)
Jun 20, 2017 5.480 5.600 5.410 5.500 19,969 -0.03(-0.54%)
Jun 19, 2017 5.490 5.540 5.430 5.530 4,683 +0.09(+1.65%)
Jun 16, 2017 5.477 5.590 5.410 5.440 17,964 -0.03(-0.55%)
Jun 15, 2017 5.460 5.480 5.320 5.470 28,381 -0.01(-0.18%)
Jun 14, 2017 5.510 5.567 5.390 5.480 24,122 +0.02(+0.37%)
Jun 13, 2017 5.510 5.540 5.460 5.460 5,356 -0.08(-1.44%)
Jun 12, 2017 5.460 5.600 5.440 5.540 8,645 +0.11(+2.03%)
Jun 09, 2017 5.500 5.640 5.420 5.430 38,016 -0.08(-1.45%)
Jun 08, 2017 5.500 5.660 5.480 5.510 16,837 -0.09(-1.61%)
Jun 07, 2017 5.580 5.630 5.500 5.600 21,447 +0.01(+0.18%)
Jun 06, 2017 5.520 5.590 5.495 5.590 20,038 +0.16(+2.95%)
Jun 05, 2017 5.520 5.593 5.380 5.430 30,296 -0.11(-1.99%)
Jun 02, 2017 5.490 5.560 5.490 5.540 11,580 +0.12(+2.21%)
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.