Computer Task Group, Incorporated Historical Stock Prices

CTG 
$14.76
*  
0.03
0.2%
Get CTG Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading CTG now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CTG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.82  14.85  14.75  14.76 20,100
07/28/2014 14.77 15 14.501 14.79 32,823
07/25/2014 14.74 14.85 14.63 14.71 34,971
07/24/2014 15 15.11 14.67 14.9 35,443
07/23/2014 14.92 15.62 14.92 14.98 76,009
07/22/2014 14.81 15.34 14.8 14.81 63,632
07/21/2014 14.97 15.07 14.88 15.03 50,272
07/18/2014 15.01 15.74 14.98 15.18 53,975
07/17/2014 15.05 15.27 14.92 15.07 50,994
07/16/2014 15.02 15.21 14.636 15.1 58,674
07/15/2014 14.83 15.25 14.6242 15.01 103,705
07/14/2014 15.47 15.53 15.31 15.4 30,415
07/11/2014 15.61 15.89 15.25 15.37 28,640
07/10/2014 15.82 16.84 15.6 15.68 25,480
07/09/2014 16.25 16.255 15.89 16.03 30,145
07/08/2014 16.26 16.31 15.77 16.23 35,515
07/07/2014 16.39 16.43 15.94 16.18 30,911
07/03/2014 16.62 16.62 16.33 16.5 21,158
07/02/2014 17.03 17.47 16.45 16.49 37,107
07/01/2014 16.55 17.31 16.55 16.78 79,957
06/30/2014 16.38 16.5 16.1381 16.46 54,567
06/27/2014 15.27 16.59 15.27 16.49 490,999
06/26/2014 15.14 15.5 15.04 15.45 33,657
06/25/2014 14.94 15.36 14.94 15.19 22,192
06/24/2014 14.94 15.42 14.78 14.92 19,428
06/23/2014 15.58 15.58 14.91 15 29,438
06/20/2014 15.27 15.73 15.22 15.62 70,350
06/19/2014 15.26 15.41 15.05 15.18 10,912
06/18/2014 15.34 15.39 14.75 15.18 29,887
06/17/2014 14.72 15.38 14.72 14.91 29,209
06/16/2014 14.79 15.46 14.72 14.79 20,348
06/13/2014 14.75 15.3 14.69 14.86 42,223
06/12/2014 15.09 15.1 14.75 14.83 33,176
06/11/2014 15.29 15.42 14.99 15.12 46,890
06/10/2014 15.75 15.83 15.31 15.58 25,711
06/09/2014 15.01 15.85 14.65 15.83 48,064
06/06/2014 15.05 15.14 14.79 14.96 51,279
06/05/2014 14.79 15.07 14.61 14.94 54,111
06/04/2014 14.65 14.81 14.61 14.72 76,953
06/03/2014 15.15 15.48 14.63 14.75 41,978
06/02/2014 15.6 15.6 15.15 15.21 28,304
05/30/2014 15.72 15.86 15.501 15.52 36,049
05/29/2014 15.71 15.74 15.41 15.65 19,069
05/28/2014 16.17 16.17 15.51 15.63 35,021
05/27/2014 15.75 16.18 15.75 16.18 21,243
05/23/2014 15.27 15.58 15.27 15.58 25,871
05/22/2014 15.37 15.38 15.1801 15.34 32,225
05/21/2014 15.3 15.45 15.15 15.31 33,006
05/20/2014 15.5 15.5 15.06 15.31 54,190
05/19/2014 15.29 15.71 15.29 15.5 30,986
05/16/2014 15.3 15.39 15.135 15.37 35,529
05/15/2014 15.09 15.63 15.065 15.34 133,272
05/14/2014 15.5 15.68 14.83 15.18 129,922
05/13/2014 15.29 15.64 14.75 15.5 248,284
05/12/2014 15.41 15.5 15.05 15.34 114,898
05/09/2014 15.25 15.3 15.12 15.25 99,116
05/08/2014 15.34 15.46 15.14 15.25 62,889
05/07/2014 15.12 15.59 15.12 15.42 106,503
05/06/2014 15.44 15.5 14.99 15 88,765
05/05/2014 15.46 15.57 15.28 15.51 40,970
05/02/2014 15.64 16 15.45 15.53 41,781
05/01/2014 15.7 15.994 15.24 15.57 87,382
04/30/2014 15.9 16.092 15.58 15.81 51,921
04/29/2014 16.2 16.354 15.52 15.93 58,896
04/28/2014 16.62 16.62 15.72 16.05 58,172
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?