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 (%)
May 31, 2018 7.260 7.400 7.220 7.280 43,427 +0.03(+0.41%)
May 30, 2018 7.300 7.395 7.250 7.250 41,438 +0.02(+0.28%)
May 29, 2018 7.130 7.340 7.130 7.230 24,990 +0.08(+1.12%)
May 25, 2018 7.150 7.150 7.150 0 +0.13(+1.85%)
May 24, 2018 6.870 7.110 6.651 7.020 27,372 +0.16(+2.33%)
May 23, 2018 6.900 7.040 6.770 6.860 67,929 -0.03(-0.44%)
May 22, 2018 6.640 7.050 6.640 6.890 28,529 +0.22(+3.30%)
May 21, 2018 6.790 6.790 6.390 6.670 281,879 -0.10(-1.48%)
May 18, 2018 6.770 6.840 6.720 6.770 38,921 +0.00(+0.00%)
May 17, 2018 6.720 6.920 6.610 6.770 50,601 +0.07(+1.04%)
May 16, 2018 6.730 6.790 6.500 6.700 95,688 +0.00(+0.00%)
May 15, 2018 6.660 6.900 6.620 6.700 107,429 -0.01(-0.15%)
May 14, 2018 6.900 6.989 6.360 6.710 122,067 -0.24(-3.45%)
May 11, 2018 6.660 7.150 6.470 6.950 53,102 +0.30(+4.51%)
May 10, 2018 6.280 6.820 6.260 6.650 39,470 +0.34(+5.39%)
May 09, 2018 6.910 6.960 6.260 6.310 140,267 -0.62(-8.95%)
May 08, 2018 6.850 7.160 6.841 6.930 41,833 +0.03(+0.43%)
May 07, 2018 7.420 7.420 6.850 6.900 57,289 -0.53(-7.13%)
May 04, 2018 7.450 7.520 7.310 7.430 25,991 -0.06(-0.80%)
May 03, 2018 7.630 7.630 7.400 7.490 16,082 -0.10(-1.32%)
May 02, 2018 7.480 7.690 7.206 7.590 29,958 +0.10(+1.34%)
May 01, 2018 7.850 8.040 7.490 7.490 63,199 -0.18(-2.35%)
Apr 30, 2018 7.830 7.950 7.650 7.670 42,935 -0.17(-2.17%)
Apr 27, 2018 7.830 8.080 7.760 7.840 36,464 -0.02(-0.25%)
Apr 26, 2018 7.900 8.180 7.660 7.860 56,725 -0.05(-0.63%)
Apr 25, 2018 8.230 8.248 7.650 7.910 145,765 -0.34(-4.12%)
Apr 24, 2018 8.450 8.630 8.250 8.250 61,588 -0.24(-2.83%)
Apr 23, 2018 9.240 9.329 8.380 8.490 109,793 -0.74(-8.07%)
Apr 20, 2018 8.900 9.300 8.300 9.235 102,370 +0.12(+1.37%)
Apr 19, 2018 8.600 9.220 8.600 9.110 85,074 +0.36(+4.11%)
Apr 18, 2018 8.868 9.620 8.511 8.750 120,819 +0.06(+0.69%)
Apr 17, 2018 8.350 8.945 8.350 8.690 158,402 +0.27(+3.21%)
Apr 16, 2018 8.310 8.540 8.300 8.420 246,594 +0.14(+1.69%)
Apr 13, 2018 8.410 8.490 8.220 8.280 111,502 -0.14(-1.66%)
Apr 12, 2018 8.230 8.500 8.230 8.420 123,682 +0.18(+2.18%)
Apr 11, 2018 8.270 8.480 8.230 8.240 79,343 -0.03(-0.36%)
Apr 10, 2018 8.310 8.320 8.080 8.270 151,663 +0.02(+0.24%)
Apr 09, 2018 8.290 8.490 8.150 8.250 125,393 -0.03(-0.36%)
Apr 06, 2018 8.240 8.500 8.240 8.280 79,452 +0.04(+0.49%)
Apr 05, 2018 8.170 8.290 8.170 8.240 80,579 +0.03(+0.37%)
Apr 04, 2018 8.120 8.240 8.120 8.210 63,102 +0.01(+0.12%)
Apr 03, 2018 8.160 8.250 8.140 8.200 141,825 +0.10(+1.23%)
Apr 02, 2018 8.190 8.280 7.961 8.100 117,820 -0.09(-1.10%)
Mar 29, 2018 8.190 8.190 8.190 0 +0.09(+1.11%)
Mar 28, 2018 8.100 8.150 8.090 8.100 61,524 -0.01(-0.12%)
Mar 27, 2018 8.210 8.210 8.090 8.110 77,577 -0.06(-0.73%)
Mar 26, 2018 8.060 8.200 8.010 8.170 107,230 +0.12(+1.49%)
Mar 23, 2018 8.070 8.090 8.040 8.050 91,830 -0.03(-0.37%)
Mar 22, 2018 8.140 8.170 8.070 8.080 85,034 -0.10(-1.22%)
Mar 21, 2018 8.180 8.240 8.170 8.180 75,372 +0.00(+0.00%)
Mar 20, 2018 8.170 8.280 8.166 8.180 163,455 +0.00(+0.00%)
Mar 19, 2018 8.260 8.350 8.100 8.180 136,257 -0.11(-1.33%)
Mar 16, 2018 8.250 8.620 8.250 8.290 225,195 +0.41(+5.20%)
Mar 15, 2018 7.910 8.050 7.850 7.880 59,939 -0.08(-1.01%)
Mar 14, 2018 8.020 8.050 8.020 7.960 65,389 -0.04(-0.50%)
Mar 13, 2018 8.170 8.200 7.930 8.000 134,796 -0.18(-2.20%)
Mar 12, 2018 8.300 8.400 7.963 8.180 110,436 -0.14(-1.68%)
Mar 09, 2018 8.380 8.380 7.519 8.320 114,483 -0.03(-0.36%)
Mar 08, 2018 8.340 8.350 8.150 8.350 89,933 +0.02(+0.24%)
Mar 07, 2018 8.030 8.490 8.000 8.330 119,667 +0.26(+3.22%)
Mar 06, 2018 7.970 8.100 7.850 8.070 100,285 +0.24(+3.07%)
Mar 05, 2018 7.940 8.040 7.691 7.830 131,520 -0.20(-2.49%)
Mar 02, 2018 7.850 8.050 7.560 8.030 121,559 +0.12(+1.52%)
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.