UK Markets open in 3 hrs 10 mins

Computer Task Group, Incorporated (CTG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.61+0.31 (+4.92%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Nov 20206.306.706.306.616.6128,400
20 Nov 20206.336.666.306.306.3013,800
19 Nov 20206.666.786.356.406.4023,000
18 Nov 20206.987.006.606.666.6628,600
17 Nov 20206.667.296.647.037.0384,100
16 Nov 20206.356.756.266.626.6287,400
13 Nov 20205.946.395.866.196.1969,800
12 Nov 20206.076.155.775.845.8424,200
11 Nov 20206.066.156.056.156.1530,600
10 Nov 20206.086.106.016.086.0814,000
09 Nov 20206.006.395.876.086.0877,200
06 Nov 20205.685.875.605.805.8044,800
05 Nov 20205.625.765.575.685.6832,400
04 Nov 20205.815.825.625.665.6696,200
03 Nov 20205.675.825.635.765.7616,000
02 Nov 20205.555.725.555.665.665,700
30 Oct 20205.605.705.545.565.5611,300
29 Oct 20205.655.725.535.725.724,600
28 Oct 20205.845.895.535.545.5422,600
27 Oct 20205.895.955.685.775.7724,000
26 Oct 20205.726.005.675.885.8831,300
23 Oct 20205.535.755.535.705.7057,500
22 Oct 20205.655.765.505.505.5021,500
21 Oct 20205.755.755.645.675.6771,000
20 Oct 20205.505.855.255.755.75236,800
19 Oct 20205.085.395.005.025.0284,100
16 Oct 20204.955.154.945.045.049,400
15 Oct 20205.195.194.924.954.9511,100
14 Oct 20204.895.194.884.974.9725,700
13 Oct 20204.714.964.704.914.9134,300
12 Oct 20204.684.894.684.714.7125,200
09 Oct 20204.724.904.704.704.7010,000
08 Oct 20204.824.824.714.724.7223,200
07 Oct 20204.794.934.774.854.8519,500
06 Oct 20204.894.984.784.784.7813,200
05 Oct 20204.994.994.904.904.909,200
02 Oct 20205.065.084.964.964.962,600
01 Oct 20205.005.094.965.085.0819,700
30 Sep 20204.825.014.824.974.978,000
29 Sep 20204.954.954.884.894.897,400
28 Sep 20204.954.954.934.954.951,800
25 Sep 20204.894.964.804.894.8921,900
24 Sep 20204.854.904.714.894.8938,000
23 Sep 20205.025.024.975.015.014,900
22 Sep 20204.985.024.975.015.0119,600
21 Sep 20204.755.004.755.005.0015,600
18 Sep 20205.015.024.804.804.8029,800
17 Sep 20204.955.044.954.974.9730,200
16 Sep 20204.955.054.955.025.0219,900
15 Sep 20204.995.024.995.025.025,200
14 Sep 20204.975.034.965.005.0014,500
11 Sep 20204.975.034.955.035.036,700
10 Sep 20204.935.064.935.035.038,300
09 Sep 20205.045.044.664.834.8317,900
08 Sep 20204.924.944.764.944.9435,600
04 Sep 20204.904.944.844.904.9034,600
03 Sep 20205.005.014.874.974.9720,300
02 Sep 20204.805.074.715.065.0626,800
01 Sep 20204.734.884.554.804.8038,600
31 Aug 20204.694.874.694.804.809,100
28 Aug 20204.914.914.734.804.802,600
27 Aug 20204.764.894.764.854.8513,300
26 Aug 20204.915.004.724.804.8010,700
25 Aug 20204.965.014.904.904.904,500
24 Aug 20205.055.104.875.005.0038,800
21 Aug 20204.625.054.624.954.9518,400
20 Aug 20204.714.754.624.674.675,600
19 Aug 20204.804.804.644.704.707,800
18 Aug 20204.864.864.754.804.801,700
17 Aug 20204.804.864.794.864.869,900
14 Aug 20204.624.794.624.784.782,300
13 Aug 20204.704.744.654.744.7410,800
12 Aug 20204.864.864.724.734.732,100
11 Aug 20204.704.834.704.734.732,000
10 Aug 20204.734.954.494.734.7344,100
07 Aug 20204.874.874.754.754.757,700
06 Aug 20204.804.834.704.754.756,100
05 Aug 20204.874.874.724.794.795,900
04 Aug 20204.774.864.644.864.8610,600
03 Aug 20204.834.894.714.814.8121,600
31 Jul 20204.824.884.804.834.8314,900
30 Jul 20204.784.944.784.814.814,000
29 Jul 20204.664.964.664.964.966,000
28 Jul 20204.844.904.644.684.6812,300
27 Jul 20204.894.894.814.854.856,400
24 Jul 20204.934.934.804.894.893,200
23 Jul 20205.125.254.804.854.8530,500
22 Jul 20204.915.384.915.025.0241,500
21 Jul 20204.754.914.754.834.83102,800
20 Jul 20204.174.284.104.254.259,500
17 Jul 20204.304.324.024.134.1354,500
16 Jul 20204.254.324.254.304.301,300
15 Jul 20204.184.284.124.274.276,600
14 Jul 20204.314.344.144.184.184,500
13 Jul 20204.324.424.164.174.179,000
10 Jul 20204.384.384.264.364.364,600
09 Jul 20204.434.464.284.404.4013,100
08 Jul 20204.244.444.224.394.3932,900
07 Jul 20204.124.304.124.304.3018,000
06 Jul 20204.094.284.094.244.2417,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...