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 (%)
Apr 30, 2018 7.830 7.950 7.650 7.670 42,935 -0.17(-2.17%)
Apr 27, 2018 7.830 8.080 7.760 7.840 36,464 -0.02(-0.25%)
Apr 26, 2018 7.900 8.180 7.660 7.860 56,725 -0.05(-0.63%)
Apr 25, 2018 8.230 8.248 7.650 7.910 145,765 -0.34(-4.12%)
Apr 24, 2018 8.450 8.630 8.250 8.250 61,588 -0.24(-2.83%)
Apr 23, 2018 9.240 9.329 8.380 8.490 109,793 -0.74(-8.07%)
Apr 20, 2018 8.900 9.300 8.300 9.235 102,370 +0.12(+1.37%)
Apr 19, 2018 8.600 9.220 8.600 9.110 85,074 +0.36(+4.11%)
Apr 18, 2018 8.868 9.620 8.511 8.750 120,819 +0.06(+0.69%)
Apr 17, 2018 8.350 8.945 8.350 8.690 158,402 +0.27(+3.21%)
Apr 16, 2018 8.310 8.540 8.300 8.420 246,594 +0.14(+1.69%)
Apr 13, 2018 8.410 8.490 8.220 8.280 111,502 -0.14(-1.66%)
Apr 12, 2018 8.230 8.500 8.230 8.420 123,682 +0.18(+2.18%)
Apr 11, 2018 8.270 8.480 8.230 8.240 79,343 -0.03(-0.36%)
Apr 10, 2018 8.310 8.320 8.080 8.270 151,663 +0.02(+0.24%)
Apr 09, 2018 8.290 8.490 8.150 8.250 125,393 -0.03(-0.36%)
Apr 06, 2018 8.240 8.500 8.240 8.280 79,452 +0.04(+0.49%)
Apr 05, 2018 8.170 8.290 8.170 8.240 80,579 +0.03(+0.37%)
Apr 04, 2018 8.120 8.240 8.120 8.210 63,102 +0.01(+0.12%)
Apr 03, 2018 8.160 8.250 8.140 8.200 141,825 +0.10(+1.23%)
Apr 02, 2018 8.190 8.280 7.961 8.100 117,820 -0.09(-1.10%)
Mar 29, 2018 8.190 8.190 8.190 0 +0.09(+1.11%)
Mar 28, 2018 8.100 8.150 8.090 8.100 61,524 -0.01(-0.12%)
Mar 27, 2018 8.210 8.210 8.090 8.110 77,577 -0.06(-0.73%)
Mar 26, 2018 8.060 8.200 8.010 8.170 107,230 +0.12(+1.49%)
Mar 23, 2018 8.070 8.090 8.040 8.050 91,830 -0.03(-0.37%)
Mar 22, 2018 8.140 8.170 8.070 8.080 85,034 -0.10(-1.22%)
Mar 21, 2018 8.180 8.240 8.170 8.180 75,372 +0.00(+0.00%)
Mar 20, 2018 8.170 8.280 8.166 8.180 163,455 +0.00(+0.00%)
Mar 19, 2018 8.260 8.350 8.100 8.180 136,257 -0.11(-1.33%)
Mar 16, 2018 8.250 8.620 8.250 8.290 225,195 +0.41(+5.20%)
Mar 15, 2018 7.910 8.050 7.850 7.880 59,939 -0.08(-1.01%)
Mar 14, 2018 8.020 8.050 8.020 7.960 65,389 -0.04(-0.50%)
Mar 13, 2018 8.170 8.200 7.930 8.000 134,796 -0.18(-2.20%)
Mar 12, 2018 8.300 8.400 7.963 8.180 110,436 -0.14(-1.68%)
Mar 09, 2018 8.380 8.380 7.519 8.320 114,483 -0.03(-0.36%)
Mar 08, 2018 8.340 8.350 8.150 8.350 89,933 +0.02(+0.24%)
Mar 07, 2018 8.030 8.490 8.000 8.330 119,667 +0.26(+3.22%)
Mar 06, 2018 7.970 8.100 7.850 8.070 100,285 +0.24(+3.07%)
Mar 05, 2018 7.940 8.040 7.691 7.830 131,520 -0.20(-2.49%)
Mar 02, 2018 7.850 8.050 7.560 8.030 121,559 +0.12(+1.52%)
Mar 01, 2018 7.990 8.000 7.820 7.910 85,016 -0.06(-0.75%)
Feb 28, 2018 7.840 8.100 7.600 7.970 141,598 +0.17(+2.18%)
Feb 27, 2018 7.990 7.990 7.667 7.800 160,563 -0.13(-1.64%)
Feb 26, 2018 7.560 8.362 7.560 7.930 236,685 +0.47(+6.30%)
Feb 23, 2018 7.260 7.519 7.210 7.460 167,128 +0.23(+3.18%)
Feb 22, 2018 6.630 7.320 6.630 7.230 302,931 +0.58(+8.72%)
Feb 21, 2018 6.320 6.680 6.313 6.650 147,077 +0.20(+3.10%)
Feb 20, 2018 5.860 6.450 5.860 6.450 461,238 +0.58(+9.88%)
Feb 16, 2018 5.870 5.870 5.870 0 +0.58(+10.96%)
Feb 15, 2018 5.260 5.338 5.160 5.290 41,852 +0.05(+0.95%)
Feb 14, 2018 5.170 5.260 5.170 5.240 5,176 -0.02(-0.38%)
Feb 13, 2018 5.260 5.260 5.150 5.260 20,306 +0.00(+0.00%)
Feb 12, 2018 5.320 5.320 5.200 5.260 41,422 -0.06(-1.13%)
Feb 09, 2018 5.290 5.350 5.220 5.320 19,128 +0.10(+1.92%)
Feb 08, 2018 5.380 5.170 5.220 9,666 -0.01(-0.19%)
Feb 07, 2018 5.330 5.230 5.230 11,047 +0.01(+0.19%)
Feb 06, 2018 5.130 5.300 5.130 5.220 54,092 +0.09(+1.82%)
Feb 05, 2018 5.360 5.360 5.117 5.127 22,926 -0.22(-4.18%)
Feb 02, 2018 5.300 5.390 5.300 5.350 28,558 +0.04(+0.75%)
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.