Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Mar 31, 2017 5.480 5.610 5.370 5.520 76,656 +0.05(+0.91%)
Mar 30, 2017 5.540 5.540 5.540 5.470 40,841 -0.12(-2.15%)
Mar 29, 2017 5.720 5.800 5.510 5.590 22,318 -0.13(-2.27%)
Mar 28, 2017 5.580 5.790 5.550 5.720 20,441 +0.11(+1.96%)
Mar 27, 2017 5.670 5.740 5.391 5.610 107,870 -0.41(-6.81%)
Mar 24, 2017 5.910 6.050 5.800 6.020 44,460 +0.11(+1.86%)
Mar 23, 2017 6.010 6.060 5.850 5.910 29,146 -0.10(-1.66%)
Mar 22, 2017 6.240 6.290 5.810 6.010 82,704 -0.23(-3.69%)
Mar 21, 2017 6.080 6.250 5.800 6.240 84,846 +0.24(+4.00%)
Mar 20, 2017 5.730 6.000 5.730 6.000 101,828 +0.36(+6.38%)
Mar 17, 2017 5.580 5.900 5.471 5.640 50,800 -0.11(-1.91%)
Mar 16, 2017 5.390 5.780 5.311 5.750 50,664 +0.30(+5.50%)
Mar 15, 2017 5.530 5.560 5.231 5.450 145,261 -0.12(-2.15%)
Mar 14, 2017 5.620 5.620 5.400 5.570 51,762 -0.01(-0.18%)
Mar 13, 2017 5.650 5.720 5.520 5.580 103,893 +0.01(+0.18%)
Mar 10, 2017 5.730 5.730 5.449 5.570 47,633 -0.11(-1.92%)
Mar 09, 2017 5.450 5.700 5.430 5.679 78,066 +0.20(+3.63%)
Mar 08, 2017 5.660 5.732 5.430 5.480 111,185 -0.23(-4.03%)
Mar 07, 2017 5.850 5.850 5.690 5.710 38,406 -0.09(-1.55%)
Mar 06, 2017 5.980 6.140 5.780 5.800 105,829 -0.09(-1.53%)
Mar 03, 2017 5.830 5.962 5.630 5.890 33,073 -0.03(-0.51%)
Mar 02, 2017 5.710 6.071 5.710 5.920 24,274 +0.03(+0.51%)
Mar 01, 2017 5.590 5.980 5.590 5.890 29,754 +0.11(+1.90%)
Feb 28, 2017 6.050 6.050 5.720 5.780 33,041 -0.18(-3.02%)
Feb 27, 2017 5.850 6.326 5.760 5.960 137,705 +0.42(+7.58%)
Feb 24, 2017 5.520 5.650 5.350 5.540 25,651 -0.06(-1.07%)
Feb 23, 2017 5.740 5.849 5.600 5.600 42,030 -0.07(-1.23%)
Feb 22, 2017 5.400 5.760 5.210 5.670 43,056 +0.28(+5.19%)
Feb 21, 2017 5.150 5.470 4.970 5.390 116,375 +0.44(+8.89%)
Feb 17, 2017 4.950 4.950 4.950 0 +0.02(+0.41%)
Feb 16, 2017 4.880 5.000 4.840 4.930 19,689 +0.01(+0.20%)
Feb 15, 2017 4.890 4.984 4.750 4.920 21,190 +0.08(+1.65%)
Feb 14, 2017 4.864 4.890 4.740 4.840 24,639 +0.00(+0.00%)
Feb 13, 2017 4.770 4.860 4.750 4.840 25,819 +0.09(+1.89%)
Feb 10, 2017 4.750 4.800 4.650 4.750 20,193 -0.03(-0.63%)
Feb 09, 2017 4.590 4.790 4.540 4.780 18,899 +0.19(+4.14%)
Feb 08, 2017 4.630 4.680 4.560 4.590 16,760 -0.02(-0.43%)
Feb 07, 2017 4.661 4.670 4.610 4.610 23,112 -0.06(-1.28%)
Feb 06, 2017 4.640 4.710 4.620 4.670 16,747 +0.01(+0.21%)
Feb 03, 2017 4.660 4.790 4.620 4.660 59,452 -0.09(-1.89%)
Feb 02, 2017 4.750 4.750 4.611 4.750 39,867 +0.02(+0.42%)
Feb 01, 2017 4.590 4.740 4.570 4.730 35,969 +0.17(+3.73%)
Jan 31, 2017 4.460 4.590 4.430 4.560 34,334 +0.12(+2.70%)
Jan 30, 2017 4.440 4.450 4.410 4.440 18,317 -0.01(-0.22%)
Jan 27, 2017 4.450 4.480 4.400 4.450 43,141 +0.03(+0.68%)
Jan 26, 2017 4.360 4.460 4.360 4.420 52,786 +0.03(+0.68%)
Jan 25, 2017 4.430 4.500 4.330 4.390 89,100 -0.05(-1.13%)
Jan 24, 2017 4.465 4.510 4.400 4.440 36,786 -0.01(-0.22%)
Jan 23, 2017 4.520 4.560 4.450 4.450 44,816 -0.05(-1.11%)
Jan 20, 2017 4.453 4.530 4.440 4.500 28,884 +0.11(+2.51%)
Jan 19, 2017 4.370 4.410 4.360 4.390 6,194 +0.00(+0.00%)
Jan 18, 2017 4.460 4.460 4.357 4.390 6,252 +0.01(+0.23%)
Jan 17, 2017 4.472 4.480 4.370 4.380 14,018 -0.04(-0.90%)
Jan 13, 2017 4.420 4.420 4.420 0 +0.08(+1.84%)
Jan 12, 2017 4.360 4.360 4.270 4.340 14,964 -0.05(-1.14%)
Jan 11, 2017 4.320 4.400 4.320 4.390 6,080 +0.06(+1.39%)
Jan 10, 2017 4.410 4.419 4.330 4.330 18,920 -0.05(-1.14%)
Jan 09, 2017 4.330 4.420 4.330 4.380 22,256 +0.03(+0.69%)
Jan 06, 2017 4.382 4.441 4.350 4.350 44,148 -0.04(-0.91%)
Jan 05, 2017 4.420 4.420 4.310 4.390 15,547 -0.02(-0.45%)
Jan 04, 2017 4.250 4.470 4.220 4.410 45,401 +0.17(+4.01%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.