Singapore markets closed

Computer Task Group, Incorporated (CTG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.79+0.08 (+0.92%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20228.648.898.338.798.7915,400
23 Jun 20228.908.908.718.718.7110,600
22 Jun 20228.858.908.808.908.906,700
21 Jun 20228.699.028.698.858.8519,000
17 Jun 20228.459.038.308.778.7733,100
16 Jun 20228.749.028.348.548.5426,600
15 Jun 20228.908.908.758.888.887,100
14 Jun 20228.958.998.848.868.8623,500
13 Jun 20229.229.278.858.888.8828,600
10 Jun 20229.429.608.959.229.2226,700
09 Jun 20229.259.309.049.259.258,300
08 Jun 20228.999.258.999.259.257,700
07 Jun 20228.999.228.999.169.169,800
06 Jun 20229.089.188.849.129.1241,500
03 Jun 20228.719.058.718.998.9926,700
02 Jun 20228.808.898.558.708.7018,000
01 Jun 20228.838.928.748.898.8912,000
31 May 20228.568.868.528.838.8317,500
27 May 20228.608.628.528.528.5221,300
26 May 20228.568.868.498.568.5618,000
25 May 20228.638.708.438.618.6110,800
24 May 20228.358.718.238.618.6130,000
23 May 20228.368.498.338.358.3523,600
20 May 20228.488.538.338.368.3629,900
19 May 20228.608.608.368.488.4818,400
18 May 20228.868.868.368.608.6012,400
17 May 20228.778.878.348.748.7432,000
16 May 20228.328.868.328.688.6823,400
13 May 20228.538.578.348.538.5319,800
12 May 20228.708.708.328.468.4614,600
11 May 20228.528.838.508.728.7228,800
10 May 20228.648.998.518.528.5224,600
09 May 20228.939.058.538.648.6457,600
06 May 20229.329.389.009.089.0833,300
05 May 20229.599.759.299.299.2924,500
04 May 20229.539.709.479.709.7022,200
03 May 20229.679.679.269.539.5316,800
02 May 20229.639.729.239.329.3241,100
29 Apr 20229.429.669.249.559.5513,300
28 Apr 20229.299.809.139.429.4213,500
27 Apr 20229.409.809.139.249.2426,800
26 Apr 20229.439.709.199.359.3545,900
25 Apr 20229.429.699.319.439.4331,700
22 Apr 20229.649.669.259.429.4226,700
21 Apr 20229.819.879.509.609.6028,700
20 Apr 20229.779.999.779.819.8135,500
19 Apr 20229.829.859.779.779.7716,900
18 Apr 20229.859.989.829.829.8239,400
14 Apr 202210.0510.109.889.899.8932,000
13 Apr 202210.0710.109.9710.0510.0521,500
12 Apr 20229.9510.019.9110.0110.0114,600
11 Apr 20229.9910.109.859.979.9760,200
08 Apr 202210.0010.039.859.959.9513,800
07 Apr 20229.9210.109.869.929.9234,000
06 Apr 20229.9010.069.759.989.9825,700
05 Apr 202210.0810.099.9510.0010.0039,700
04 Apr 20229.9010.109.8610.0210.0294,100
01 Apr 20229.719.909.719.819.8139,400
31 Mar 20229.909.909.709.779.7738,500
30 Mar 20229.649.849.609.849.8441,700
29 Mar 20229.709.759.549.549.5432,200
28 Mar 20229.559.739.559.729.7223,800
25 Mar 20229.379.609.349.609.6026,600
24 Mar 20229.339.519.339.389.3812,700
23 Mar 20229.259.459.259.259.2513,300
22 Mar 20229.159.369.089.359.3544,300
21 Mar 20229.129.138.959.059.0521,400
18 Mar 20229.149.278.859.129.1229,400
17 Mar 20229.439.438.769.179.1719,300
16 Mar 20228.688.828.658.818.8127,500
15 Mar 20228.638.948.638.828.829,600
14 Mar 20229.079.348.568.898.8919,700
11 Mar 20228.989.108.959.039.0311,200
10 Mar 20228.998.998.778.998.9912,200
09 Mar 20229.309.368.789.029.0228,500
08 Mar 20229.129.298.809.109.1063,600
07 Mar 20229.109.299.109.129.128,400
04 Mar 20228.939.238.899.109.1095,300
03 Mar 20229.209.268.909.049.0412,500
02 Mar 20229.219.319.079.209.209,400
01 Mar 20229.399.408.949.309.3031,700
28 Feb 20229.009.348.949.219.2127,300
25 Feb 20229.209.239.029.029.0240,000
24 Feb 20228.729.308.569.089.0833,400
23 Feb 20228.859.238.778.878.8720,600
22 Feb 20228.309.308.308.658.6539,500
18 Feb 20228.908.908.628.668.668,800
17 Feb 20228.278.708.218.698.698,300
16 Feb 20228.308.468.148.368.368,300
15 Feb 20228.358.388.088.298.2915,300
14 Feb 20228.198.337.808.308.3011,500
11 Feb 20228.268.308.208.258.2517,800
10 Feb 20228.208.648.208.268.2610,400
09 Feb 20228.708.978.328.458.4525,300
08 Feb 20228.298.658.298.548.5410,600
07 Feb 20228.518.658.328.348.3413,000
04 Feb 20228.608.628.388.608.603,600
03 Feb 20228.919.118.538.558.556,800
02 Feb 20228.909.078.789.069.068,200
01 Feb 20228.908.918.508.858.8548,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...