Computer Task Group, Incorporated Historical Stock Prices

CTG 
$14.78
*  
0.02
0.14%
Get CTG Alerts
*Delayed - data as of Jul. 30, 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 for next time

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

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.85  14.85  14.12  14.78 21,352
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
12/16/2013 18.12 18.12 17.93 17.93 81,204
12/13/2013 18.04 18.19 17.99 18.09 47,940
12/12/2013 17.9 18.1 17.78 17.95 52,424
12/11/2013 17.94 18.09 17.77 17.89 45,694
12/10/2013 18.02 18.14 17.94 17.97 59,616
12/09/2013 18.68 18.71 17.92 18.1 26,167
12/06/2013 18.67 18.99 18.4 18.71 30,507
12/05/2013 18.51 18.63 18.4 18.58 23,966
12/04/2013 18.34 18.75 18.28 18.51 50,825
12/03/2013 18.26 18.47 18.18 18.46 37,938
12/02/2013 18.99 19.05 18.04 18.19 49,985
11/29/2013 19.19 19.2 18.97 19.04 18,068
11/27/2013 18.96 19.08 18.61 19.07 32,856
11/26/2013 18.87 19.04 18.8 19 37,234
11/25/2013 18.76 18.99 18.76 18.79 33,423
11/22/2013 18.86 18.89 18.49 18.76 22,035
11/21/2013 18.3 18.87 16.63 18.8 53,105
11/20/2013 18.25 18.29 18.01 18.21 42,510
11/19/2013 17.94 18.26 17.81 18.17 74,717
11/18/2013 17.52 18.06 17.41 17.97 49,149
11/15/2013 17.14 17.72 17.12 17.51 39,724
11/14/2013 17.26 17.39 17 17.17 26,400
11/13/2013 16.918 17.315 16.918 17.24 26,379
11/12/2013 17.05 17.13 16.93 17.05 16,654
11/11/2013 17.25 17.42 16.85 17.15 31,072
11/08/2013 16.96 17.365 16.96 17.23 23,147
11/07/2013 17.02 17.29 16.9001 16.94 60,360
11/06/2013 17.33 17.39 17 17 24,202
11/05/2013 16.97 17.335 16.95 17.27 69,854
11/04/2013 17.13 17.13 16.93 17.01 117,209
11/01/2013 17.16 17.215 16.92 17.11 71,933
10/31/2013 16.67 17.45 16.67 17.23 67,492
10/30/2013 17.49 17.54 16.64 16.69 58,727
10/29/2013 17.59 17.63 17.3825 17.5 34,647
10/28/2013 17.52 17.71 17.52 17.59 36,368
10/25/2013 17.58 17.71 17.47 17.54 57,291
10/24/2013 17.55 17.66 17.41 17.51 90,496
10/23/2013 17.5 17.789 17.31 17.58 71,219
10/22/2013 17.85 17.99 17.01 17.57 290,019
10/21/2013 18.09 18.3399 17.79 18.08 85,872
10/18/2013 18 18.18 17.61 18.01 136,653
10/17/2013 17.98 18.3 17.95 18 72,902
10/16/2013 18.04 18.19 18 18 26,926
10/15/2013 18 18.19 17.96 17.99 44,249
10/14/2013 17.77 18.19 17.67 18 65,380
10/11/2013 17.7 17.99 17.61 17.9 102,796
10/10/2013 17.1 17.745 17.1 17.69 37,439
10/09/2013 17.31 17.38 16.96 16.99 65,041
10/08/2013 17.53 17.89 17.25 17.27 33,596
10/07/2013 17.57 17.69 17.4525 17.54 68,036
10/04/2013 17.87 17.98 17.62 17.71 79,109
10/03/2013 17.31 18.17 17.2 17.89 89,565
10/02/2013 17.86 17.86 17.27 17.38 97,580
10/01/2013 17.49 18.9 17 17.9 302,491
09/30/2013 16.08 16.34 15.51 16.16 471,868
09/27/2013 16.62 16.7 16.25 16.43 133,594
09/26/2013 17.32 17.38 16.51 16.75 179,874
09/25/2013 17.53 17.64 17.25 17.27 40,886
09/24/2013 17.52 17.92 17.42 17.69 32,179
09/23/2013 17.9 17.9 17.49 17.52 45,397
09/20/2013 17.78 18.1 17.56 17.9 125,366
09/19/2013 17.93 17.9675 17.72 17.78 21,996
09/18/2013 17.98 18.09 17.8001 17.93 24,248
09/17/2013 17.78 17.98 17.65 17.97 109,028
09/16/2013 17.8 17.88 17.61 17.72 37,570
09/13/2013 17.93 17.93 17.5 17.79 87,998
09/12/2013 18 18.05 17.79 17.84 30,829
09/11/2013 17.83 18.17 17.68 18.05 26,476
09/10/2013 17.79 18.02 17.23 17.85 62,100
09/09/2013 17.97 17.97 17.47 17.76 77,450
09/06/2013 17.85 18.13 17.75 17.87 97,016
09/05/2013 17.82 17.89 17.74 17.76 114,984
09/04/2013 17.87 18.06 17.755 17.84 58,919
09/03/2013 18.05 18.05 17.73 17.8 80,564
08/30/2013 18.08 18.22 17.85 17.88 53,966
08/29/2013 17.86 18.29 17.86 18.09 44,838
08/28/2013 17.82 18.19 17.8 17.89 63,090
08/27/2013 18.12 18.25 17.44 17.82 133,824
08/26/2013 18.67 18.67 18.1 18.3 91,008
08/23/2013 18.75 18.8 18.49 18.62 109,500
08/22/2013 18.27 18.67 18.0601 18.66 107,511
08/21/2013 18.37 18.57 18.01 18.16 91,182
08/20/2013 18.48 18.48 18.281 18.4 56,750
08/19/2013 18.48 18.68 18.4 18.42 66,021
08/16/2013 18.25 18.51 18.14 18.47 321,069
08/15/2013 18.28 18.33 18 18.21 262,047
08/14/2013 18.4 18.55 18.3 18.35 103,614
08/13/2013 18.45 18.65 18.37 18.39 180,095
08/12/2013 18.54 18.84 18.45 18.69 160,084
08/09/2013 18.59 18.81 18.4 18.66 69,071
08/08/2013 19 19 18.516 18.67 138,673
08/07/2013 18.78 19 18.67 18.93 75,773
08/06/2013 18.99 18.99 18.7004 18.81 74,957
08/05/2013 18.97 19.02 18.75 18.96 111,623
08/02/2013 18.7 19.02 18.631 18.93 107,409
08/01/2013 18.78 18.82 18.56 18.76 135,263
07/31/2013 18.55 18.72 18.41 18.6 192,643
07/30/2013 18.27 18.57 18.25 18.52 94,773
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?