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:
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: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  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
09/17/2014 11.61 11.815 11.6 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
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
04/25/2014 15.93 16.564 15.6001 16.21 113,295
04/24/2014 16.27 16.71 15.36 15.92 203,615
04/23/2014 16.65 16.84 15.5 16.6 175,359
04/22/2014 16 16.8 14.5 16.77 80,849
04/21/2014 16.78 16.87 16.21 16.285 50,138
04/17/2014 16.69 16.9 16.49 16.81 28,857
04/16/2014 17.07 17.07 16.578 16.77 18,032
04/15/2014 17.02 17.16 13.9 16.86 43,675
04/14/2014 16.85 17.148 16.72 17.01 69,260
04/11/2014 16.19 16.74 16.15 16.63 103,150
04/10/2014 16.82 16.82 16.35 16.38 54,507
04/09/2014 16.93 17.05 16.76 16.9 42,254
04/08/2014 16.66 17.16 16.45 16.85 45,614
04/07/2014 16.57 16.76 16.5 16.59 30,908
04/04/2014 17.06 17.06 16.35 16.71 44,572
04/03/2014 17.15 17.25 16.87 16.89 65,843
04/02/2014 17.08 17.21 16.82 17.08 107,701
04/01/2014 17 17.46 16.92 17.09 95,614
03/31/2014 16.59 17.25 16.59 16.99 75,137
03/28/2014 16.51 17.09 16.5 16.51 21,932
03/27/2014 16.57 16.57 16.392 16.53 51,019
03/26/2014 17.21 17.21 16.5 16.5 33,118
03/25/2014 16.85 17.19 16.7 17.06 33,930
03/24/2014 16.53 16.86 16.24 16.78 26,698
03/21/2014 16.56 16.64 16.4 16.48 120,256
03/20/2014 16.695 16.964 16.5 16.56 23,315
03/19/2014 16.98 17.798 16.61 16.68 29,910
03/18/2014 16.89 17.24 16.84 17.02 22,758
03/17/2014 16.88 17.09 16.78 16.83 38,824
03/14/2014 16.49 17.332 16.224 16.81 64,056
03/13/2014 16.59 16.67 16.5 16.55 70,147
03/12/2014 16.34 17.43 16.25 16.58 74,482
03/11/2014 16.92 17.1 16.27 16.38 55,532
03/10/2014 16.91 17.34 16.264 16.95 64,231
03/07/2014 17.83 17.9 17.71 17.83 49,156
03/06/2014 17.54 17.9 17.28 17.82 53,349
03/05/2014 17.29 17.57 16.851 17.55 67,008
03/04/2014 16.36 17.57 16.36 17.37 119,882
03/03/2014 16.04 16.3 15.8 16.22 112,671
02/28/2014 15.67 16.4585 15.47 16.25 142,510
02/27/2014 15.62 15.83 15.02 15.62 98,133
02/26/2014 15.59 15.73 14.985 15.69 261,726
02/25/2014 17.9 17.9 13.57 15.5 156,017
02/24/2014 16 16.14 15.86 15.97 50,455
02/21/2014 16.63 16.65 15.92 15.99 35,904
02/20/2014 16.87 16.99 16.47 16.52 24,732
02/19/2014 17.08 17.165 16.7092 16.93 36,687
02/18/2014 16.85 17.33 16.8 17.18 18,404
02/14/2014 16.4 17.04 16.32 16.79 34,848
02/13/2014 16.02 16.31 16.01 16.31 55,261
02/12/2014 16.43 16.46 15.93 16.01 28,133
02/11/2014 16.11 16.48 15.96 16.35 33,601
02/10/2014 15.87 16.18 15.63 16.14 36,905
02/07/2014 15.84 15.86 15.6 15.84 23,719
02/06/2014 15.7 16.05 15.7 15.85 36,186
02/05/2014 15.76 16.1 15.5 15.67 33,492
02/04/2014 15.77 15.96 15.52 15.77 67,484
02/03/2014 16.19 16.22 15.5 15.64 49,912
01/31/2014 16.25 16.52 16.11 16.16 54,613
01/30/2014 16.52 16.78 16.35 16.53 34,117
01/29/2014 16.5 16.72 16.17 16.35 52,534
01/28/2014 16.61 16.6735 16.46 16.57 51,234
01/27/2014 17.36 17.36 16.68 16.72 35,958
01/24/2014 17.53 17.75 16.8415 17.37 51,140
01/23/2014 17.95 17.96 17.57 17.67 52,839
01/22/2014 17.92 17.95 17.8 17.9 25,005
01/21/2014 18.16 18.18 17.83 17.85 28,178
01/17/2014 18.33 18.394 18 18.12 81,447
01/16/2014 18.51 19.02 18.24 18.32 116,762
01/15/2014 18.08 18.67 17.994 18.58 22,995
01/14/2014 17.89 18.23 17.89 18.08 43,154
01/13/2014 17.81 17.93 17.51 17.82 42,749
01/10/2014 17.75 18.06 17.58 17.97 48,375
01/09/2014 17.92 17.92 17.67 17.7 26,709
01/08/2014 17.94 18.04 17.62 17.91 40,709
01/07/2014 18.07 18.19 17.95 18 53,206
01/06/2014 18.1 18.184 17.98 18.07 85,075
01/03/2014 18.27 18.43 18 18.08 26,719
01/02/2014 18.63 18.75 18.2 18.26 40,474
12/31/2013 19.06 19.12 18.81 18.83 38,028
12/30/2013 18.95 19.175 18.87 19 29,074
12/27/2013 18.79 18.98 18.42 18.95 51,514
12/26/2013 18.56 18.7723 18.5117 18.71 79,361
12/24/2013 18.41 18.8 18.39 18.53 15,333
12/23/2013 18.31 18.57 18.26 18.33 34,511
12/20/2013 18.01 18.39 18 18.38 160,804
12/19/2013 18.1 18.29 17.731 17.92 50,761
12/18/2013 18.18 18.29 18 18.15 29,220
12/17/2013 17.86 18.29 17.84 18.13 26,466
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?