Computer Task Group, Incorporated Historical Stock Prices

CTG 
$9.405
*  
0.355
3.92%
Get CTG Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading CTG now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  9.19  9.48  9  9.405 65,118
12/18/2014 9.19 9.48 9 9.405 65,118
12/17/2014 8.59 9.06 8.56 9.05 77,335
12/16/2014 8.39 8.9 8.39 8.59 75,912
12/15/2014 8.45 8.66 8.35 8.47 98,144
12/12/2014 8.35 8.69 8.335 8.4 70,258
12/11/2014 8.26 9.08 8.26 8.47 70,789
12/10/2014 8.52 8.63 8.29 8.33 118,778
12/09/2014 8.15 8.66 8.15 8.56 79,176
12/08/2014 8.6 8.78 8.19 8.2 85,983
12/05/2014 8.79 8.94 8.51 8.6 83,597
12/04/2014 9.12 9.12 8.79 8.79 93,188
12/03/2014 9.02 9.576 9.02 9.12 60,621
12/02/2014 8.81 9.07 8.81 8.99 89,577
12/01/2014 9.35 9.36 8.79 8.81 113,365
11/28/2014 9.46 9.54 9.3 9.32 50,894
11/26/2014 9.05 9.49 9.05 9.49 75,681
11/25/2014 9.27 9.3 9.07 9.07 152,273
11/24/2014 9.28 9.43 9.19 9.26 113,388
11/21/2014 9.33 9.389 9.22 9.25 84,510
11/20/2014 9.18 9.25 9.11 9.22 146,388
11/19/2014 9.36 9.36 9.11 9.15 144,337
11/18/2014 9.57 9.64 9.22 9.34 198,086
11/17/2014 9.25 9.62 9.2 9.5 148,184
11/14/2014 9.23 9.29 9.11 9.24 100,316
11/13/2014 9.17 9.3 9.07 9.24 94,919
11/12/2014 8.97 9.17 8.91 9.15 104,467
11/11/2014 8.94 9.07 8.885 9 165,822
11/10/2014 8.85 8.98 8.85 8.95 118,963
11/07/2014 8.92 8.92 8.75 8.89 105,042
11/06/2014 8.9 9.03 8.86 8.9 119,900
11/05/2014 8.91 8.91 8.82 8.89 81,854
11/04/2014 8.83 8.91 8.71 8.87 168,927
11/03/2014 8.8 9 8.77 8.81 320,519
10/31/2014 8.84 8.85 8.65 8.8 345,207
10/30/2014 8.81 8.865 8.66 8.71 231,967
10/29/2014 8.77 8.85 8.6 8.81 376,724
10/28/2014 8.59 8.95 8.53 8.79 153,717
10/27/2014 8.49 8.59 8.45 8.52 137,784
10/24/2014 8.79 8.91 8.45 8.48 257,171
10/23/2014 9.12 9.195 8.78 8.82 231,609
10/22/2014 10.14 10.14 9.02 9.1 335,731
10/21/2014 11.15 11.15 10.3 10.36 189,187
10/20/2014 10.33 10.918 10.33 10.74 339,972
10/17/2014 10.77 10.86 10.071 10.33 382,034
10/16/2014 10.85 10.98 10.46 10.63 219,840
10/15/2014 11.05 11.84 10.8 10.89 173,917
10/14/2014 11.41 11.58 11 11.14 154,728
10/13/2014 10.83 11.46 10.83 11.34 113,124
10/10/2014 10.74 11.05 10.74 10.86 50,912
10/09/2014 11.01 11.01 10.81 10.81 45,669
10/08/2014 10.86 11.13 10.64 10.98 57,958
10/07/2014 10.97 10.97 10.84 10.89 35,013
10/06/2014 11.22 11.345 11.01 11.01 64,103
10/03/2014 11.19 11.3 11.16 11.23 70,101
10/02/2014 11 11.09 10.79 11.07 138,919
10/01/2014 11.13 11.13 10.95 10.96 92,912
09/30/2014 11.22 11.25 11.08 11.1 115,731
09/29/2014 11.2 11.26 11.17 11.19 66,135
09/26/2014 11.25 11.305 11.18 11.22 93,973
09/25/2014 11.5 11.53 11.14 11.23 109,329
09/24/2014 11.83 11.85 11.49 11.51 113,468
09/23/2014 11.94 11.994 11.82 11.84 98,844
09/22/2014 11.65 12.22 11.59 11.94 153,477
09/19/2014 11.76 11.88 11.61 11.68 159,046
09/18/2014 11.55 11.82 11.51 11.66 142,359
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?