Quantcast
CTG

Computer Task Group, Inc. Common Stock Historical Stock Prices

$4.37
*  
0.01
0.23%
Get CTG Alerts
*Delayed - data as of Apr. 25, 2019 13:32 ET  -  Find a broker to begin trading CTG now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    CTG Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
13:32 4.34 4.52 4.34 4.37 27,869
04/24/2019 4.51 4.59 4.37 4.38 48,396
04/23/2019 4.71 4.77 4.52 4.52 77,782
04/22/2019 4.22 4.8948 4.19 4.74 163,158
04/18/2019 4.26 4.37 4.06 4.245 19,780
04/17/2019 4.25 4.31 4.17 4.18 18,379
04/16/2019 4.19 4.35 4.1 4.25 40,995
04/15/2019 4.23 4.36 4.15 4.16 9,411
04/12/2019 4.11 4.36 4.11 4.2021 31,811
04/11/2019 4.37 4.37 4.07 4.07 4,918
04/10/2019 4.17 4.27 4.05 4.06 26,726
04/09/2019 4.25 4.3 4.13 4.13 31,885
04/08/2019 4.305 4.3232 4.19 4.265 19,044
04/05/2019 4.26 4.32 4.25 4.29 7,508
04/04/2019 4.35 4.35 4.27 4.27 10,357
04/03/2019 4.35 4.35 4.25 4.34 52,600
04/02/2019 4.39 4.42 4.31 4.415 25,640
04/01/2019 4.25 4.37 4.25 4.37 23,091
03/29/2019 4.29 4.35 4.25 4.3 14,738
03/28/2019 4.3257 4.3257 4.26 4.31 31,251
03/27/2019 4.38 4.39 4.2839 4.33 16,832
03/26/2019 4.31 4.4 4.25 4.34 19,995
03/25/2019 4.2 4.4299 4.095 4.25 69,726
03/22/2019 4.1 4.2 4.05 4.1897 26,047
03/21/2019 4.12 4.12 4.07 4.1 13,071
03/20/2019 4.055 4.11 4.05 4.1 25,642
03/19/2019 4.06 4.09 4.02 4.08 24,514
03/18/2019 4.04 4.08 4.01 4.07 10,537
03/15/2019 4.08 4.08 4.03 4.03 8,710
03/14/2019 4.02 4.08 4.01 4.02 10,866
03/13/2019 4.09 4.09 4.01 4.03 15,095
03/12/2019 4.075 4.14 4.02 4.07 25,952
03/11/2019 4.038 4.06 4.03 4.045 3,682
03/08/2019 4 4.08 4 4.01 19,221
03/07/2019 4.04 4.13 4 4.03 9,248
03/06/2019 4.09 4.132 4.04 4.04 15,233
03/05/2019 4.12 4.16 4.095 4.12 13,721
03/04/2019 4.13 4.14 4.01 4.12 19,055
03/01/2019 4.14 4.27 4.14 4.18 2,221
02/28/2019 4.16 4.19 4.09 4.15 11,631
02/27/2019 4.271 4.29 4.09 4.18 9,740
02/26/2019 4.29 4.34 4.22 4.22 25,573
02/25/2019 4.28 4.3 4.2 4.3 134,948
02/22/2019 4.258 4.3 4.16 4.29 18,154
02/21/2019 4.08 4.3 4.05 4.28 20,747
02/20/2019 4.16 4.16 4.0669 4.08 47,245
02/19/2019 4.2 4.29 4 4.25 33,932
02/15/2019 4.39 4.4781 4.34 4.4 24,111
02/14/2019 4.37 4.45 4.37 4.4 9,835
02/13/2019 4.2901 4.2901 4.26 4.26 3,829
02/12/2019 4.3 4.35 4.3 4.3 8,977
02/11/2019 4.23 4.3 4.23 4.28 26,700
02/08/2019 4.28 4.3 4.2104 4.23 18,617
02/07/2019 4.4 4.43 4.26 4.29 16,626
02/06/2019 4.18 4.47 4.18 4.47 16,697
02/05/2019 4.15 4.23 4.15 4.18 11,743
02/04/2019 4.22 4.23 4.18 4.18 16,636
02/01/2019 4.24 4.29 4.2 4.21 36,436
01/31/2019 4.265 4.3 4.24 4.2501 23,165
01/30/2019 4.32 4.33 4.2615 4.31 5,381
01/29/2019 4.64 4.6732 4.19 4.25 46,782
01/28/2019 4.62 4.78 4.62 4.64 19,638
01/25/2019 4.51 4.64 4.45 4.59 9,695
01/24/2019 4.42 4.46 4.42 4.43 13,619
*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?



Smart Portfolio