Home > Quotes > CTGX > Historical Prices
CTGX

Computer Task Group, Incorporated Historical Stock Prices

$22.24
*  
0.04
  negative  
0.18%
Get CTGX Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  22.16  22.32  22.10  22.24 79,884
05/21/2013 22.21 22.33 22.085 22.2 64,094
05/20/2013 22.18 22.61 22.11 22.24 31,024
05/17/2013 22.07 22.25 21.76 22.18 46,456
05/16/2013 21.81 22.27 21.79 22.06 34,036
05/15/2013 21.85 21.99 21.73 21.85 36,146
05/14/2013 21.88 22.15 21.77 21.84 93,290
05/13/2013 21.84 22 21.82 21.99 28,191
05/10/2013 21.6 22.07 21.6 21.9 63,661
05/09/2013 21.45 21.69 21.41 21.6 67,433
05/08/2013 21.38 21.52 21.29 21.41 46,177
05/07/2013 20.8 21.42 20.7 21.27 40,957
05/06/2013 20.75 20.85 20.6001 20.73 72,041
05/03/2013 20.49 20.94 20.26 20.815 48,015
05/02/2013 20.33 20.55 20.17 20.21 79,926
05/01/2013 20.41 20.61 20.09 20.27 122,383
04/30/2013 20.2 20.58 19.98 20.52 77,246
04/29/2013 19.99 20.14 19.521 20.13 70,557
04/26/2013 19.45 20.13 19.45 19.92 133,421
04/25/2013 19.2 19.6899 18.93 19.46 84,239
04/24/2013 19.84 19.84 18.8 19.15 109,636
04/23/2013 19.48 22.48 19.34 19.79 233,456
04/22/2013 20.05 20.05 19.29 19.41 122,792
04/19/2013 19.82 20.63 19.2201 20.03 145,639
04/18/2013 20.46 20.5 19.69 19.94 81,606
04/17/2013 20.85 21.22 20.28 20.5 84,348
04/16/2013 20.7 21.06 20.5 21.06 33,104
04/15/2013 20.72 21.18 20.41 20.6 69,129
04/12/2013 20.94 21.03 20.661 20.77 17,505
04/11/2013 20.87 21.14 20.87 21.02 35,000
04/10/2013 20.54 20.97 20.54 20.84 21,734
04/09/2013 20.6 20.89 20.49 20.55 31,559
04/08/2013 21.07 21.21 20.42 20.63 25,634
04/05/2013 20.61 21.03 20.38 20.95 47,799
04/04/2013 21 21 20.58 21 20,463
04/03/2013 20.89 21.19 20.88 20.91 79,740
04/02/2013 21.03 21.1375 20.59 20.74 69,036
04/01/2013 21.34 21.34 20.72 20.94 30,137
03/28/2013 21.25 21.47 20.96 21.39 116,509
03/27/2013 21.11 21.45 21.06 21.16 81,891
03/26/2013 21.48 21.48 21.13 21.3 38,463
03/25/2013 21.59 21.63 21.2 21.25 29,407
03/22/2013 21.66 21.92 21.35 21.43 20,056
03/21/2013 21.79 22 21.37 21.65 31,967
03/20/2013 21.55 22.15 21.55 21.99 25,520
03/19/2013 22.64 22.71 21.36 21.55 74,274
03/18/2013 21.64 23.08 21.64 22.66 75,374
03/15/2013 21.3 21.98 21.26 21.79 96,661
03/14/2013 21.32 21.44 21.11 21.26 59,804
03/13/2013 21.44 21.56 21.17 21.26 56,215
03/12/2013 21.19 21.6 21.17 21.37 49,879
03/11/2013 21.35 21.5 21.17 21.21 29,030
03/08/2013 21.6 21.6899 21.33 21.57 19,882
03/07/2013 21.51 21.6 21.161 21.51 57,571
03/06/2013 21.49 21.7199 21.31 21.47 37,862
03/05/2013 20.65 21.88 20.64 21.5 93,871
03/04/2013 20.32 20.63 20.16 20.5 69,496
03/01/2013 19.73 20.61 19.64 20.42 46,342
02/28/2013 20.14 20.14 19.66 19.9 34,520
02/27/2013 19.73 20.444 19.73 20.17 26,468
02/26/2013 20.35 20.4 19.65 19.76 59,981
02/25/2013 20.77 20.88 20.29 20.3 75,611
02/22/2013 20.35 20.87 20.35 20.62 69,503
02/21/2013 20.4 20.575 20.07 20.15 43,538
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.