Computer Task Group, Incorporated Historical Stock Prices

CTG 
$11.62
*  
0.03
0.26%
Get CTG Alerts
*Delayed - data as of Sep. 17, 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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  11.61  11.815  11.60  11.62 68,778
09/16/2014 11.97 12.03 11.62 11.65 132,680
09/15/2014 12.19 12.28 11.95 11.96 105,515
09/12/2014 12.41 12.41 12.1 12.14 114,761
09/11/2014 12.35 12.45 12.27 12.36 31,083
09/10/2014 12.27 12.51 12.27 12.44 64,558
09/09/2014 12.87 12.87 12.12 12.24 172,338
09/08/2014 12.95 13.05 12.93 12.97 33,714
09/05/2014 12.91 13.09 12.9 12.92 92,040
09/04/2014 12.96 13.09 12.95 12.98 121,407
09/03/2014 12.99 13.05 12.91 12.93 41,636
09/02/2014 12.78 13.03 12.56 13 117,765
08/29/2014 12.87 13.08 12.68 12.78 104,674
08/28/2014 12.98 13.088 12.85 12.89 115,992
08/27/2014 12.89 13.05 12.8843 12.98 27,085
08/26/2014 12.91 13.08 12.82 12.95 108,842
08/25/2014 13.05 13.05 12.91 13 51,370
08/22/2014 13.13 13.22 12.86 13.01 104,431
08/21/2014 13.49 13.49 13.13 13.19 47,217
08/20/2014 13.83 13.83 13.41 13.49 41,974
08/19/2014 13.95 14 13.8 13.86 14,357
08/18/2014 14.09 14.09 13.88 14 30,863
08/15/2014 14.24 14.24 13.88 13.92 33,580
08/14/2014 13.97 14.1 13.95 14.04 29,911
08/13/2014 14.02 14.07 13.97 13.99 23,655
08/12/2014 13.95 14 13.92 13.97 26,434
08/11/2014 14.17 14.17 13.95 14.01 49,811
08/08/2014 13.99 14.18 13.99 14.05 22,995
08/07/2014 14.19 14.19 13.91 14.02 19,182
08/06/2014 14 14.43 13.99 14.2 21,421
08/05/2014 14.3 14.39 13.96 14.02 63,315
08/04/2014 14.25 14.66 14.06 14.42 35,193
08/01/2014 14.27 14.27 14.01 14.22 42,597
07/31/2014 14.56 14.75 14.181 14.32 46,901
07/30/2014 14.85 14.85 14.12 14.78 21,352
07/29/2014 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
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?