COMPUTER TASK GROUP $22.72

up +0.53


24/5/2013 04:24 PM  |  NASDAQ : CTGX  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

CTGX historical data

Date Open High Low Close Volume
5/24/2013 22.14 22.75 21.75 22.72 921
5/23/2013 22.08 22.33 22.08 22.19 1196
5/22/2013 22.16 22.32 22.10 22.24 799
5/21/2013 22.21 22.33 22.09 22.20 641
5/20/2013 22.18 22.61 22.11 22.24 311
5/17/2013 22.07 22.25 21.76 22.18 465
5/16/2013 21.81 22.27 21.79 22.06 341
5/15/2013 21.85 21.99 21.73 21.85 362
5/14/2013 21.88 22.15 21.77 21.84 933
5/13/2013 21.84 22.00 21.82 21.99 282
5/10/2013 21.60 22.07 21.60 21.90 637
5/9/2013 21.45 21.69 21.41 21.60 675
5/8/2013 21.38 21.52 21.29 21.41 462
5/7/2013 20.80 21.42 20.70 21.27 410
5/6/2013 20.75 20.85 20.60 20.73 721
5/3/2013 20.49 20.94 20.26 20.82 481
5/2/2013 20.33 20.55 20.17 20.21 800
5/1/2013 20.41 20.61 20.09 20.27 1224
4/30/2013 20.20 20.58 19.98 20.52 773
4/29/2013 19.99 20.14 19.52 20.13 706
4/26/2013 19.45 20.13 19.45 19.92 1335
4/25/2013 19.20 19.69 18.93 19.46 843
4/24/2013 19.84 19.84 18.80 19.15 1099
4/23/2013 19.48 22.48 19.34 19.79 2335
4/22/2013 20.05 20.05 19.29 19.41 1228
4/19/2013 19.82 20.63 19.22 20.03 1457
4/18/2013 20.46 20.50 19.69 19.94 817
4/17/2013 20.85 21.22 20.28 20.50 844
4/16/2013 20.70 21.06 20.50 21.06 332
4/15/2013 20.72 21.18 20.41 20.60 692
4/12/2013 20.94 21.03 20.66 20.77 176
4/11/2013 20.87 21.14 20.87 21.02 350
4/10/2013 20.54 20.97 20.54 20.84 218
4/9/2013 20.60 20.89 20.49 20.55 316
4/8/2013 21.07 21.21 20.42 20.63 257
4/5/2013 20.61 21.03 20.38 20.95 478
4/4/2013 21.00 21.00 20.58 21.00 205
4/3/2013 20.89 21.19 20.88 20.91 798
4/2/2013 21.03 21.14 20.59 20.74 691
4/1/2013 21.34 21.34 20.72 20.94 305
3/28/2013 21.25 21.47 20.96 21.39 1166
3/27/2013 21.11 21.45 21.06 21.16 819
3/26/2013 21.48 21.48 21.13 21.30 385
3/25/2013 21.59 21.63 21.20 21.25 295
3/22/2013 21.66 21.92 21.35 21.43 201
3/21/2013 21.79 22.00 21.37 21.65 320
3/20/2013 21.55 22.15 21.55 21.99 256
3/19/2013 22.64 22.71 21.36 21.55 746
3/18/2013 21.64 23.08 21.64 22.66 754
3/15/2013 21.30 21.98 21.26 21.79 967
3/14/2013 21.32 21.44 21.11 21.26 599
3/13/2013 21.44 21.56 21.17 21.26 563
3/12/2013 21.19 21.60 21.17 21.37 499
3/11/2013 21.35 21.50 21.17 21.21 291
3/8/2013 21.60 21.69 21.33 21.57 199
3/7/2013 21.51 21.60 21.16 21.51 576
3/6/2013 21.49 21.72 21.31 21.47 379
3/5/2013 20.65 21.88 20.64 21.50 939
3/4/2013 20.32 20.63 20.16 20.50 695
3/1/2013 19.73 20.61 19.64 20.42 464
2/28/2013 20.14 20.14 19.66 19.90 346
2/27/2013 19.73 20.44 19.73 20.17 265
2/26/2013 20.35 20.40 19.65 19.76 600
2/25/2013 20.77 20.88 20.29 20.30 757
2/22/2013 20.35 20.87 20.35 20.62 696
2/21/2013 20.40 20.58 20.07 20.15 436
2/20/2013 20.29 20.72 20.25 20.41 401
2/19/2013 20.00 20.41 18.99 20.22 1448
2/15/2013 20.63 20.63 20.15 20.36 771
2/14/2013 20.21 20.62 20.21 20.48 206
2/13/2013 20.69 21.25 20.05 20.31 672
2/12/2013 21.16 21.17 20.61 20.68 212
2/11/2013 20.78 21.15 20.70 21.11 240
2/8/2013 20.78 20.94 20.56 20.72 248
2/7/2013 20.79 20.92 20.52 20.70 292
2/6/2013 20.42 20.89 20.41 20.84 980
2/5/2013 20.19 20.71 20.19 20.44 611
2/4/2013 19.36 20.21 19.21 20.14 1363
2/1/2013 19.27 19.64 19.09 19.44 881
1/31/2013 19.17 19.30 18.90 19.14 307
1/30/2013 19.29 19.30 18.95 19.16 424
1/29/2013 19.37 19.52 18.94 19.32 755
1/28/2013 19.14 19.43 18.99 19.34 727
1/25/2013 18.80 19.09 18.75 19.09 812
1/24/2013 18.47 18.79 18.47 18.78 166
1/23/2013 18.76 18.84 18.45 18.57 234
1/22/2013 18.82 18.82 18.45 18.81 115
1/18/2013 18.71 18.84 18.71 18.81 514
1/17/2013 18.57 18.85 18.52 18.77 100
1/16/2013 18.61 18.80 18.50 18.56 182
1/15/2013 18.43 18.74 18.38 18.61 491
1/14/2013 18.53 18.71 18.39 18.57 277
1/11/2013 18.85 18.98 18.34 18.55 344
1/10/2013 18.55 18.96 18.49 18.81 270
1/9/2013 18.60 18.67 18.35 18.48 346
1/8/2013 18.52 19.17 18.30 18.53 282
1/7/2013 18.55 18.78 18.29 18.49 378
1/4/2013 19.10 19.27 18.70 18.70 712
1/3/2013 19.07 19.30 18.77 19.05 575
1/2/2013 18.60 19.15 18.60 19.12 899
Marketplace
Trading Center