UK Markets closed

Computer Task Group, Incorporated (CTG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.35+0.04 (+0.48%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 20218.888.948.858.938.93500,000
02 Sept 20219.059.448.838.918.911,740,000
01 Sept 20218.699.008.698.948.943,320,000
31 Aug 20218.838.838.578.608.60780,000
30 Aug 20218.518.808.518.748.741,590,000
27 Aug 20218.658.858.608.618.611,050,000
26 Aug 20218.548.738.458.698.691,550,000
25 Aug 20217.498.706.778.478.477,850,000
24 Aug 20218.508.798.508.538.532,510,000
23 Aug 20218.618.798.558.558.55950,000
20 Aug 20218.918.918.608.628.62530,000
19 Aug 20219.179.208.668.868.862,100,000
18 Aug 20219.169.169.009.169.162,380,000
17 Aug 20219.119.118.519.099.092,490,000
16 Aug 20218.389.178.239.079.073,930,000
13 Aug 20218.258.388.038.388.386,300,000
12 Aug 20218.548.718.268.308.301,080,000
11 Aug 20218.328.498.288.498.491,690,000
10 Aug 20218.408.408.298.298.294,950,000
09 Aug 20218.358.428.258.348.342,300,000
06 Aug 20218.508.558.408.408.402,270,000
05 Aug 20218.458.738.408.508.502,950,000
04 Aug 20218.498.518.408.448.443,790,000
03 Aug 20218.668.808.458.588.5889,600
02 Aug 2021------
30 Jul 20219.019.018.728.918.9130,200
29 Jul 20219.039.098.828.998.9926,100
28 Jul 20218.429.118.429.049.0441,300
27 Jul 20219.199.328.869.109.1017,100
26 Jul 20219.219.349.169.259.257,300
23 Jul 20219.109.329.109.169.1612,200
22 Jul 20219.199.269.109.169.165,200
21 Jul 20219.119.309.109.159.1513,100
20 Jul 20219.279.299.019.109.1039,700
19 Jul 20219.469.559.109.149.1453,400
16 Jul 20219.599.729.509.519.5117,300
15 Jul 20219.529.619.519.559.5522,000
14 Jul 20219.599.699.529.529.5214,300
13 Jul 20219.519.739.519.629.6212,000
12 Jul 20219.579.619.469.509.5021,900
09 Jul 20219.569.599.539.549.5410,100
08 Jul 20219.519.659.509.519.5132,100
07 Jul 20219.529.759.529.659.6532,500
06 Jul 20219.599.649.519.539.5318,100
02 Jul 20219.719.759.529.669.6614,200
01 Jul 20219.739.739.569.599.5920,200
30 Jun 20219.529.769.529.679.6715,600
29 Jun 20219.629.729.529.609.6022,600
28 Jun 20219.629.709.489.549.5415,000
25 Jun 20219.769.949.579.609.6044,200
24 Jun 20219.589.769.519.769.7621,600
23 Jun 20219.579.659.439.569.5621,600
22 Jun 20219.579.639.449.539.5325,700
21 Jun 20219.639.749.469.609.6036,900
18 Jun 20219.609.659.429.619.6141,700
17 Jun 20219.509.649.419.539.5320,400
16 Jun 20219.619.729.439.509.5018,000
15 Jun 20219.589.709.439.709.7025,700
14 Jun 20219.649.649.379.559.5527,500
11 Jun 20219.549.579.289.529.5241,100
10 Jun 20219.689.829.409.529.5261,000
09 Jun 20219.869.969.649.699.6917,300
08 Jun 20219.609.909.609.869.8631,100
07 Jun 20219.889.919.609.609.6044,100
04 Jun 20219.809.889.709.869.8624,600
03 Jun 20219.849.849.589.779.7732,700
02 Jun 20219.499.889.499.789.7864,500
01 Jun 202110.1710.209.459.469.46133,400
28 May 202110.2310.2910.0210.1710.1728,200
27 May 20219.8810.249.8810.2010.2058,300
26 May 20219.829.979.719.719.7119,500
25 May 202110.1610.169.839.869.8633,000
24 May 202110.2210.409.9010.1110.1170,400
21 May 20219.9410.289.9410.1410.1429,700
20 May 20219.759.999.749.909.9032,600
19 May 20219.759.819.499.759.7534,200
18 May 20219.7810.239.789.859.8523,900
17 May 20219.399.889.219.759.7566,100
14 May 202110.0010.009.379.569.5692,100
13 May 20219.579.789.449.539.5341,100
12 May 20219.419.719.269.639.6359,200
11 May 20219.009.629.009.479.4762,100
10 May 202110.0110.109.459.639.63115,000
07 May 202110.0710.319.9510.1110.1198,000
06 May 202110.1510.279.8010.2410.2478,400
05 May 20219.9210.309.7710.1810.1881,300
04 May 202110.1010.189.729.909.9077,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...