Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Computer Task Gp Inc (NQ: CTG )

10.50 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.470 4.480 4.400 4.400 27,976 -0.04(-0.90%)
Jul 30, 2019 4.390 4.470 4.350 4.440 27,060 +0.07(+1.60%)
Jul 29, 2019 4.360 4.420 4.140 4.370 86,348 +0.04(+0.92%)
Jul 26, 2019 4.410 4.527 4.140 4.330 204,800 -0.04(-0.92%)
Jul 25, 2019 4.570 4.780 4.307 4.370 204,025 -0.15(-3.32%)
Jul 24, 2019 4.450 4.650 4.421 4.520 154,910 +0.10(+2.26%)
Jul 23, 2019 4.180 4.550 4.180 4.420 313,216 +0.36(+8.87%)
Jul 22, 2019 4.040 4.120 4.010 4.060 58,891 +0.02(+0.50%)
Jul 19, 2019 4.110 4.110 4.040 4.040 11,600 +0.01(+0.25%)
Jul 18, 2019 4.040 4.080 4.030 4.030 10,021 -0.03(-0.74%)
Jul 17, 2019 4.060 4.100 4.010 4.060 26,543 +0.01(+0.25%)
Jul 16, 2019 4.110 4.117 4.020 4.050 78,357 -0.07(-1.70%)
Jul 15, 2019 4.110 4.140 4.062 4.120 24,138 +0.02(+0.49%)
Jul 12, 2019 4.120 4.140 4.100 4.100 27,800 -0.01(-0.24%)
Jul 11, 2019 4.100 4.140 4.100 4.110 28,832 +0.00(+0.00%)
Jul 10, 2019 4.030 4.118 4.030 4.110 22,211 +0.07(+1.73%)
Jul 09, 2019 4.040 4.080 4.040 4.040 1,868 -0.04(-0.98%)
Jul 08, 2019 4.050 4.110 4.050 4.080 6,861 +0.01(+0.25%)
Jul 05, 2019 4.110 4.110 4.070 4.070 4,700 -0.02(-0.49%)
Jul 03, 2019 4.060 4.120 4.060 4.090 32,100 +0.01(+0.25%)
Jul 02, 2019 4.070 4.110 4.060 4.080 60,242 -0.02(-0.49%)
Jul 01, 2019 4.110 4.110 4.070 4.100 39,544 +0.09(+2.24%)
Jun 28, 2019 4.110 4.120 4.000 4.010 148,000 -0.09(-2.20%)
Jun 27, 2019 4.080 4.110 4.030 4.100 22,389 +0.01(+0.24%)
Jun 26, 2019 4.110 4.110 4.050 4.090 11,018 +0.01(+0.22%)
Jun 25, 2019 4.000 4.120 3.990 4.081 113,188 +0.09(+2.15%)
Jun 24, 2019 4.050 4.060 3.990 3.995 18,496 -0.08(-2.08%)
Jun 21, 2019 4.010 4.110 4.010 4.080 3,100 -0.01(-0.24%)
Jun 20, 2019 4.020 4.120 4.020 4.090 31,098 +0.05(+1.24%)
Jun 19, 2019 4.020 4.120 4.010 4.040 8,483 +0.00(+0.00%)
Jun 18, 2019 4.100 4.100 4.020 4.040 7,977 -0.02(-0.49%)
Jun 17, 2019 4.080 4.100 4.030 4.060 14,366 -0.04(-0.98%)
Jun 14, 2019 4.200 4.230 4.090 4.100 15,000 -0.02(-0.49%)
Jun 13, 2019 4.210 4.210 4.100 4.120 23,678 -0.11(-2.60%)
Jun 12, 2019 4.230 4.240 4.190 4.230 11,121 -0.05(-1.17%)
Jun 11, 2019 4.160 4.290 4.160 4.280 6,111 -0.03(-0.70%)
Jun 10, 2019 4.120 4.310 4.120 4.310 15,310 +0.17(+4.11%)
Jun 07, 2019 4.160 4.170 4.054 4.140 54,900 -0.03(-0.72%)
Jun 06, 2019 4.250 4.250 4.150 4.170 15,455 -0.04(-0.95%)
Jun 05, 2019 4.270 4.270 4.160 4.210 9,436 +0.05(+1.20%)
Jun 04, 2019 4.270 4.270 4.150 4.160 125,852 -0.11(-2.58%)
Jun 03, 2019 4.290 4.290 4.180 4.270 11,290 +0.07(+1.67%)
May 31, 2019 4.350 4.480 4.200 4.200 13,100 -0.23(-5.19%)
May 30, 2019 4.194 4.468 4.194 4.430 13,398 +0.23(+5.48%)
May 29, 2019 4.200 4.205 4.150 4.200 48,869 -0.04(-0.94%)
May 28, 2019 4.260 4.300 4.240 4.240 36,518 -0.06(-1.40%)
May 24, 2019 4.410 4.430 4.273 4.300 65,800 -0.08(-1.71%)
May 23, 2019 4.410 4.430 4.260 4.375 59,615 -0.09(-2.13%)
May 22, 2019 4.500 4.500 4.322 4.470 5,518 +0.00(+0.11%)
May 21, 2019 4.460 4.500 4.350 4.465 53,415 +0.00(+0.11%)
May 20, 2019 4.460 4.500 4.460 4.460 10,661 -0.04(-0.89%)
May 17, 2019 4.490 4.500 4.456 4.500 91,500 -0.02(-0.44%)
May 16, 2019 4.500 4.520 4.430 4.520 27,663 +0.08(+1.80%)
May 15, 2019 4.460 4.680 4.440 4.440 17,043 -0.07(-1.55%)
May 14, 2019 4.510 4.600 4.400 4.510 141,829 +0.01(+0.22%)
May 13, 2019 4.450 4.560 4.365 4.500 48,238 -0.01(-0.22%)
May 10, 2019 4.470 4.510 4.470 4.510 8,500 +0.02(+0.45%)
May 09, 2019 4.500 4.515 4.412 4.490 44,423 -0.01(-0.22%)
May 08, 2019 4.634 4.645 4.440 4.500 15,390 -0.10(-2.17%)
May 07, 2019 4.450 4.625 4.420 4.600 34,777 +0.15(+3.37%)
May 06, 2019 4.560 4.560 4.450 4.450 25,057 -0.13(-2.84%)
May 03, 2019 4.600 4.690 4.530 4.580 33,600 -0.06(-1.29%)
May 02, 2019 4.600 4.665 4.577 4.640 23,057 +0.04(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.