U.S. markets closed

Computer Task Group, Incorporated (CTG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
8.52-0.04 (-0.47%)
Al cierre: 04:00PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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 abr 20229.429.669.249.559.5513,300
28 abr 20229.299.809.139.429.4213,500
27 abr 20229.409.809.139.249.2426,800
26 abr 20229.439.709.199.359.3545,900
25 abr 20229.429.699.319.439.4331,700
22 abr 20229.649.669.259.429.4226,700
21 abr 20229.819.879.509.609.6028,700
20 abr 20229.779.999.779.819.8135,500
19 abr 20229.829.859.779.779.7716,900
18 abr 20229.859.989.829.829.8239,400
14 abr 202210.0510.109.889.899.8932,000
13 abr 202210.0710.109.9710.0510.0521,500
12 abr 20229.9510.019.9110.0110.0114,600
11 abr 20229.9910.109.859.979.9760,200
08 abr 202210.0010.039.859.959.9513,800
07 abr 20229.9210.109.869.929.9234,000
06 abr 20229.9010.069.759.989.9825,700
05 abr 202210.0810.099.9510.0010.0039,700
04 abr 20229.9010.109.8610.0210.0294,100
01 abr 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
31 ene 20228.588.918.418.918.9112,800
28 ene 20228.158.588.128.518.5159,900
27 ene 20228.068.328.058.068.0610,300
26 ene 20228.318.528.068.208.20160,000
25 ene 20228.168.448.028.238.2317,300
24 ene 20228.138.358.048.208.2019,300
21 ene 20228.418.518.128.478.4719,400
20 ene 20228.118.578.058.518.5128,400
19 ene 20228.408.408.108.288.2813,500
18 ene 20228.448.608.158.408.4022,000
14 ene 20228.458.748.028.598.5943,000
13 ene 20228.978.978.428.498.4917,800
12 ene 20228.989.108.608.678.6716,600
11 ene 20228.948.988.548.908.9015,500
10 ene 20228.939.018.588.858.8545,100
07 ene 20229.309.308.819.069.0630,000
06 ene 20229.459.509.169.329.3221,800
05 ene 20229.7010.009.239.529.5230,600
*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...