Computer Task Group, Incorporated Historical Stock Prices

CTG 
$7.34
*  
0.01
0.14%
Get CTG Alerts
*Delayed - data as of Jun. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.31  7.57  7.31  7.34 37,878
06/01/2015 7.49 7.49 7.33 7.35 36,888
05/29/2015 7.57 7.57 7.31 7.43 59,389
05/28/2015 7.56 7.67 7.45 7.59 37,933
05/27/2015 7.55 7.57 7.4223 7.57 53,772
05/26/2015 7.7 7.7 7.35 7.47 72,254
05/22/2015 7.42 7.75 7.42 7.7 61,586
05/21/2015 7.38 7.5693 7.35 7.4 37,369
05/20/2015 7.49 7.6 7.35 7.38 116,712
05/19/2015 7.69 7.79 7.46 7.49 90,880
05/18/2015 7.72 7.87 7.65 7.75 71,628
05/15/2015 7.92 7.97 7.672 7.82 77,534
05/14/2015 8.15 8.21 7.712 7.9 53,220
05/13/2015 7.91 8.21 7.736 8.09 69,185
05/12/2015 7.691 7.92 7.55 7.87 56,530
05/11/2015 8.25 8.39 7.82 7.82 64,100
05/08/2015 8.18 8.25 8.1 8.25 42,539
05/07/2015 8.13 8.17 7.874 8.07 66,412
05/06/2015 8.11 8.12 7.902 8.09 57,898
05/05/2015 7.96 8.16 7.882 8.16 84,521
05/04/2015 8.28 8.4 7.97 7.99 100,922
05/01/2015 8.22 8.35 8.11 8.23 59,107
04/30/2015 8.32 8.35 8.0801 8.23 82,710
04/29/2015 8.14 8.411 7.82 8.34 95,403
04/28/2015 7.76 8.2 7.55 8.13 75,974
04/27/2015 7.94 8 7.54 7.55 65,563
04/24/2015 7.7 7.94 7.665 7.9 41,495
04/23/2015 7.63 7.74 7.58 7.72 31,476
04/22/2015 7.53 7.67 7.5 7.62 50,892
04/21/2015 7.61 7.66 7.5 7.5 37,031
04/20/2015 7.54 7.66 7.5 7.55 62,773
04/17/2015 7.56 7.57 7.4 7.51 48,231
04/16/2015 7.75 7.75 7.6 7.61 54,826
04/15/2015 7.73 7.98 7.7 7.86 34,019
04/14/2015 7.77 7.82 7.65 7.74 32,199
04/13/2015 7.8 7.86 7.65 7.72 38,548
04/10/2015 7.94 7.94 7.66 7.68 28,672
04/09/2015 7.98 7.98 7.705 7.89 30,156
04/08/2015 7.76 7.98 7.47 7.96 131,650
04/07/2015 7.47 7.84 7.35 7.78 118,587
04/06/2015 7.4 7.545 7.325 7.52 54,174
04/02/2015 7.43 7.5 7.36 7.46 56,339
04/01/2015 7.3 7.42 7.3 7.41 84,332
03/31/2015 7.39 7.62 7.29 7.31 135,070
03/30/2015 7.48 7.53 7.33 7.39 56,865
03/27/2015 7.35 7.48 7.3 7.46 55,781
03/26/2015 7.34 7.42 7.32 7.34 28,493
03/25/2015 7.72 7.755 7.31 7.33 61,014
03/24/2015 7.61 7.83 7.55 7.74 55,664
03/23/2015 7.48 7.72 7.45 7.59 69,836
03/20/2015 7.51 7.63 7.4401 7.45 90,236
03/19/2015 7.49 7.59 7.43 7.46 36,453
03/18/2015 7.48 7.65 7.42 7.52 57,122
03/17/2015 7.4 7.56 7.27 7.49 119,934
03/16/2015 7.67 7.8 7.39 7.39 118,735
03/13/2015 7.64 7.77 7.43 7.65 128,970
03/12/2015 7.36 7.66 7.35 7.6 42,558
03/11/2015 7.44 7.5 7.31 7.32 60,553
03/10/2015 7.64 7.766 7.435 7.45 79,015
03/09/2015 7.59 7.81 7.43 7.67 161,715
03/06/2015 7.36 7.69 7.36 7.55 176,912
03/05/2015 7.38 7.568 7.29 7.42 62,547
03/04/2015 7.47 7.55 7.32 7.34 73,402
03/03/2015 7.69 7.81 7.49 7.5 106,975
03/02/2015 7.66 7.75 7.55 7.7 82,602
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?