Computer Task Group, Incorporated (CTG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
05 feb 2022 - 05 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 7.64 | 7.64 | 7.21 | 7.21 | 7.21 | 14,600 |
| 02 feb 2023 | 7.21 | 7.72 | 7.21 | 7.72 | 7.72 | 22,800 |
| 01 feb 2023 | 7.20 | 7.29 | 7.07 | 7.19 | 7.19 | 27,700 |
| 31 ene 2023 | 7.23 | 7.23 | 7.07 | 7.15 | 7.15 | 45,800 |
| 30 ene 2023 | 7.10 | 7.18 | 6.95 | 7.15 | 7.15 | 19,800 |
| 27 ene 2023 | 7.21 | 7.21 | 7.02 | 7.09 | 7.09 | 32,600 |
| 26 ene 2023 | 7.02 | 7.18 | 7.01 | 7.18 | 7.18 | 13,000 |
| 25 ene 2023 | 7.01 | 7.19 | 7.01 | 7.12 | 7.12 | 57,800 |
| 24 ene 2023 | 7.11 | 7.15 | 6.93 | 7.06 | 7.06 | 26,500 |
| 23 ene 2023 | 6.82 | 6.98 | 6.80 | 6.95 | 6.95 | 28,400 |
| 20 ene 2023 | 7.24 | 7.24 | 6.83 | 6.90 | 6.90 | 29,300 |
| 19 ene 2023 | 7.29 | 7.36 | 7.17 | 7.33 | 7.33 | 54,700 |
| 18 ene 2023 | 7.52 | 7.92 | 7.37 | 7.37 | 7.37 | 20,000 |
| 17 ene 2023 | 7.48 | 7.65 | 7.41 | 7.41 | 7.41 | 13,800 |
| 13 ene 2023 | 7.44 | 7.69 | 7.28 | 7.55 | 7.55 | 14,200 |
| 12 ene 2023 | 7.21 | 7.49 | 7.21 | 7.41 | 7.41 | 16,700 |
| 11 ene 2023 | 7.45 | 7.64 | 7.24 | 7.24 | 7.24 | 16,700 |
| 10 ene 2023 | 7.29 | 7.35 | 7.17 | 7.20 | 7.20 | 22,400 |
| 09 ene 2023 | 7.37 | 7.38 | 7.16 | 7.29 | 7.29 | 21,500 |
| 06 ene 2023 | 7.13 | 7.18 | 7.13 | 7.13 | 7.13 | 4,100 |
| 05 ene 2023 | 7.12 | 7.23 | 7.12 | 7.12 | 7.12 | 4,000 |
| 04 ene 2023 | 7.34 | 7.34 | 7.12 | 7.15 | 7.15 | 3,200 |
| 03 ene 2023 | 7.50 | 7.50 | 7.12 | 7.34 | 7.34 | 12,700 |
| 30 dic 2022 | 7.35 | 7.66 | 7.06 | 7.56 | 7.56 | 15,300 |
| 29 dic 2022 | 6.85 | 7.42 | 6.82 | 7.37 | 7.37 | 23,200 |
| 28 dic 2022 | 6.71 | 6.94 | 6.70 | 6.92 | 6.92 | 10,900 |
| 27 dic 2022 | 6.74 | 6.80 | 6.64 | 6.65 | 6.65 | 6,900 |
| 23 dic 2022 | 6.84 | 6.99 | 6.64 | 6.81 | 6.81 | 11,700 |
| 22 dic 2022 | 6.96 | 7.20 | 6.72 | 6.88 | 6.88 | 16,100 |
| 21 dic 2022 | 7.63 | 7.82 | 7.04 | 7.06 | 7.06 | 37,500 |
| 20 dic 2022 | 7.33 | 7.82 | 7.22 | 7.57 | 7.57 | 51,800 |
| 19 dic 2022 | 7.18 | 7.34 | 6.84 | 7.34 | 7.34 | 21,200 |
| 16 dic 2022 | 7.00 | 7.22 | 6.88 | 7.22 | 7.22 | 21,200 |
| 15 dic 2022 | 6.65 | 7.02 | 6.50 | 6.89 | 6.89 | 41,100 |
| 14 dic 2022 | 6.83 | 7.24 | 6.51 | 6.76 | 6.76 | 19,500 |
| 13 dic 2022 | 7.15 | 7.15 | 6.75 | 6.76 | 6.76 | 20,400 |
| 12 dic 2022 | 7.10 | 7.23 | 7.03 | 7.16 | 7.16 | 14,500 |
| 09 dic 2022 | 7.30 | 7.46 | 7.04 | 7.10 | 7.10 | 37,400 |
| 08 dic 2022 | 7.20 | 7.42 | 7.00 | 7.30 | 7.30 | 36,800 |
| 07 dic 2022 | 7.22 | 7.52 | 7.10 | 7.30 | 7.30 | 20,800 |
| 06 dic 2022 | 7.16 | 7.22 | 6.86 | 7.05 | 7.05 | 21,300 |
| 05 dic 2022 | 7.24 | 7.52 | 7.00 | 7.05 | 7.05 | 46,900 |
| 02 dic 2022 | 7.25 | 7.53 | 7.08 | 7.26 | 7.26 | 34,300 |
| 01 dic 2022 | 7.65 | 7.65 | 7.00 | 7.29 | 7.29 | 15,000 |
| 30 nov 2022 | 7.61 | 7.75 | 7.12 | 7.56 | 7.56 | 33,300 |
| 29 nov 2022 | 7.77 | 7.80 | 7.46 | 7.51 | 7.51 | 7,200 |
| 28 nov 2022 | 7.97 | 8.04 | 7.52 | 7.58 | 7.58 | 94,200 |
| 25 nov 2022 | 8.07 | 8.14 | 7.74 | 7.99 | 7.99 | 28,800 |
| 23 nov 2022 | 7.68 | 8.06 | 7.68 | 8.05 | 8.05 | 16,300 |
| 22 nov 2022 | 7.95 | 8.08 | 7.65 | 7.88 | 7.88 | 30,900 |
| 21 nov 2022 | 7.73 | 7.95 | 7.48 | 7.86 | 7.86 | 17,100 |
| 18 nov 2022 | 7.61 | 8.08 | 7.53 | 7.69 | 7.69 | 52,900 |
| 17 nov 2022 | 7.39 | 7.67 | 7.37 | 7.54 | 7.54 | 36,400 |
| 16 nov 2022 | 7.23 | 7.59 | 7.16 | 7.28 | 7.28 | 18,800 |
| 15 nov 2022 | 7.57 | 7.57 | 7.17 | 7.18 | 7.18 | 21,900 |
| 14 nov 2022 | 7.42 | 7.53 | 7.27 | 7.38 | 7.38 | 16,000 |
| 11 nov 2022 | 7.50 | 7.78 | 7.25 | 7.62 | 7.62 | 54,800 |
| 10 nov 2022 | 7.65 | 7.87 | 7.45 | 7.54 | 7.54 | 70,800 |
| 09 nov 2022 | 7.50 | 7.88 | 7.26 | 7.88 | 7.88 | 33,500 |
| 08 nov 2022 | 7.56 | 7.88 | 7.40 | 7.66 | 7.66 | 48,600 |
| 07 nov 2022 | 7.83 | 8.39 | 7.83 | 7.89 | 7.89 | 25,500 |
| 04 nov 2022 | 7.83 | 7.93 | 7.69 | 7.89 | 7.89 | 12,400 |
| 03 nov 2022 | 7.67 | 7.89 | 7.58 | 7.75 | 7.75 | 7,500 |
| 02 nov 2022 | 7.71 | 7.75 | 7.58 | 7.64 | 7.64 | 17,000 |
| 01 nov 2022 | 7.66 | 7.81 | 7.54 | 7.63 | 7.63 | 10,000 |
| 31 oct 2022 | 7.54 | 8.37 | 7.39 | 7.65 | 7.65 | 57,000 |
| 28 oct 2022 | 7.45 | 7.58 | 7.45 | 7.53 | 7.53 | 29,300 |
| 27 oct 2022 | 7.43 | 7.50 | 7.36 | 7.45 | 7.45 | 8,400 |
| 26 oct 2022 | 7.38 | 7.53 | 7.38 | 7.40 | 7.40 | 11,100 |
| 25 oct 2022 | 7.28 | 7.50 | 7.25 | 7.39 | 7.39 | 14,000 |
| 24 oct 2022 | 7.51 | 7.51 | 7.15 | 7.28 | 7.28 | 6,300 |
| 21 oct 2022 | 7.33 | 7.47 | 7.11 | 7.31 | 7.31 | 5,000 |
| 20 oct 2022 | 7.41 | 7.50 | 7.23 | 7.38 | 7.38 | 5,500 |
| 19 oct 2022 | 7.15 | 7.35 | 7.15 | 7.17 | 7.17 | 7,800 |
| 18 oct 2022 | 7.16 | 7.38 | 7.10 | 7.21 | 7.21 | 8,600 |
| 17 oct 2022 | 6.87 | 7.20 | 6.87 | 7.18 | 7.18 | 9,100 |
| 14 oct 2022 | 7.12 | 7.60 | 6.94 | 7.10 | 7.10 | 28,900 |
| 13 oct 2022 | 6.79 | 7.08 | 6.79 | 7.00 | 7.00 | 11,100 |
| 12 oct 2022 | 7.00 | 7.00 | 6.76 | 6.95 | 6.95 | 3,400 |
| 11 oct 2022 | 7.03 | 7.17 | 6.80 | 6.85 | 6.85 | 14,000 |
| 10 oct 2022 | 7.03 | 7.03 | 6.78 | 6.99 | 6.99 | 2,900 |
| 07 oct 2022 | 7.17 | 7.17 | 6.68 | 6.97 | 6.97 | 32,500 |
| 06 oct 2022 | 7.13 | 7.19 | 6.93 | 7.17 | 7.17 | 5,500 |
| 05 oct 2022 | 7.14 | 7.16 | 6.76 | 7.02 | 7.02 | 14,000 |
| 04 oct 2022 | 6.99 | 7.23 | 6.96 | 7.14 | 7.14 | 16,800 |
| 03 oct 2022 | 6.70 | 6.95 | 6.67 | 6.95 | 6.95 | 13,000 |
| 30 sept 2022 | 6.86 | 6.86 | 6.60 | 6.70 | 6.70 | 16,700 |
| 29 sept 2022 | 6.67 | 6.78 | 6.52 | 6.78 | 6.78 | 17,200 |
| 28 sept 2022 | 6.65 | 6.81 | 6.57 | 6.62 | 6.62 | 37,700 |
| 27 sept 2022 | 6.75 | 6.75 | 6.55 | 6.57 | 6.57 | 19,600 |
| 26 sept 2022 | 6.50 | 6.75 | 6.42 | 6.49 | 6.49 | 7,600 |
| 23 sept 2022 | 6.75 | 6.75 | 6.45 | 6.54 | 6.54 | 39,000 |
| 22 sept 2022 | 6.86 | 6.88 | 6.75 | 6.88 | 6.88 | 9,800 |
| 21 sept 2022 | 6.78 | 7.04 | 6.78 | 6.98 | 6.98 | 21,800 |
| 20 sept 2022 | 6.89 | 7.02 | 6.79 | 6.79 | 6.79 | 12,200 |
| 19 sept 2022 | 7.12 | 7.22 | 6.99 | 6.99 | 6.99 | 15,900 |
| 16 sept 2022 | 7.41 | 7.56 | 7.12 | 7.12 | 7.12 | 45,300 |
| 15 sept 2022 | 7.42 | 7.55 | 7.35 | 7.41 | 7.41 | 26,400 |
| 14 sept 2022 | 7.30 | 7.48 | 7.27 | 7.42 | 7.42 | 23,200 |
| 13 sept 2022 | 7.44 | 7.44 | 7.23 | 7.25 | 7.25 | 6,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
