U.S. markets closed

Computer Task Group, Incorporated (CTG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.21-0.51 (-6.61%)
Al cierre: 04:00PM EST
7.21 0.00 (0.00%)
Fuera de horario: 04:00PM EST
Periodo de tiempo:
05 feb 2022 - 05 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 20237.647.647.217.217.2114,600
02 feb 20237.217.727.217.727.7222,800
01 feb 20237.207.297.077.197.1927,700
31 ene 20237.237.237.077.157.1545,800
30 ene 20237.107.186.957.157.1519,800
27 ene 20237.217.217.027.097.0932,600
26 ene 20237.027.187.017.187.1813,000
25 ene 20237.017.197.017.127.1257,800
24 ene 20237.117.156.937.067.0626,500
23 ene 20236.826.986.806.956.9528,400
20 ene 20237.247.246.836.906.9029,300
19 ene 20237.297.367.177.337.3354,700
18 ene 20237.527.927.377.377.3720,000
17 ene 20237.487.657.417.417.4113,800
13 ene 20237.447.697.287.557.5514,200
12 ene 20237.217.497.217.417.4116,700
11 ene 20237.457.647.247.247.2416,700
10 ene 20237.297.357.177.207.2022,400
09 ene 20237.377.387.167.297.2921,500
06 ene 20237.137.187.137.137.134,100
05 ene 20237.127.237.127.127.124,000
04 ene 20237.347.347.127.157.153,200
03 ene 20237.507.507.127.347.3412,700
30 dic 20227.357.667.067.567.5615,300
29 dic 20226.857.426.827.377.3723,200
28 dic 20226.716.946.706.926.9210,900
27 dic 20226.746.806.646.656.656,900
23 dic 20226.846.996.646.816.8111,700
22 dic 20226.967.206.726.886.8816,100
21 dic 20227.637.827.047.067.0637,500
20 dic 20227.337.827.227.577.5751,800
19 dic 20227.187.346.847.347.3421,200
16 dic 20227.007.226.887.227.2221,200
15 dic 20226.657.026.506.896.8941,100
14 dic 20226.837.246.516.766.7619,500
13 dic 20227.157.156.756.766.7620,400
12 dic 20227.107.237.037.167.1614,500
09 dic 20227.307.467.047.107.1037,400
08 dic 20227.207.427.007.307.3036,800
07 dic 20227.227.527.107.307.3020,800
06 dic 20227.167.226.867.057.0521,300
05 dic 20227.247.527.007.057.0546,900
02 dic 20227.257.537.087.267.2634,300
01 dic 20227.657.657.007.297.2915,000
30 nov 20227.617.757.127.567.5633,300
29 nov 20227.777.807.467.517.517,200
28 nov 20227.978.047.527.587.5894,200
25 nov 20228.078.147.747.997.9928,800
23 nov 20227.688.067.688.058.0516,300
22 nov 20227.958.087.657.887.8830,900
21 nov 20227.737.957.487.867.8617,100
18 nov 20227.618.087.537.697.6952,900
17 nov 20227.397.677.377.547.5436,400
16 nov 20227.237.597.167.287.2818,800
15 nov 20227.577.577.177.187.1821,900
14 nov 20227.427.537.277.387.3816,000
11 nov 20227.507.787.257.627.6254,800
10 nov 20227.657.877.457.547.5470,800
09 nov 20227.507.887.267.887.8833,500
08 nov 20227.567.887.407.667.6648,600
07 nov 20227.838.397.837.897.8925,500
04 nov 20227.837.937.697.897.8912,400
03 nov 20227.677.897.587.757.757,500
02 nov 20227.717.757.587.647.6417,000
01 nov 20227.667.817.547.637.6310,000
31 oct 20227.548.377.397.657.6557,000
28 oct 20227.457.587.457.537.5329,300
27 oct 20227.437.507.367.457.458,400
26 oct 20227.387.537.387.407.4011,100
25 oct 20227.287.507.257.397.3914,000
24 oct 20227.517.517.157.287.286,300
21 oct 20227.337.477.117.317.315,000
20 oct 20227.417.507.237.387.385,500
19 oct 20227.157.357.157.177.177,800
18 oct 20227.167.387.107.217.218,600
17 oct 20226.877.206.877.187.189,100
14 oct 20227.127.606.947.107.1028,900
13 oct 20226.797.086.797.007.0011,100
12 oct 20227.007.006.766.956.953,400
11 oct 20227.037.176.806.856.8514,000
10 oct 20227.037.036.786.996.992,900
07 oct 20227.177.176.686.976.9732,500
06 oct 20227.137.196.937.177.175,500
05 oct 20227.147.166.767.027.0214,000
04 oct 20226.997.236.967.147.1416,800
03 oct 20226.706.956.676.956.9513,000
30 sept 20226.866.866.606.706.7016,700
29 sept 20226.676.786.526.786.7817,200
28 sept 20226.656.816.576.626.6237,700
27 sept 20226.756.756.556.576.5719,600
26 sept 20226.506.756.426.496.497,600
23 sept 20226.756.756.456.546.5439,000
22 sept 20226.866.886.756.886.889,800
21 sept 20226.787.046.786.986.9821,800
20 sept 20226.897.026.796.796.7912,200
19 sept 20227.127.226.996.996.9915,900
16 sept 20227.417.567.127.127.1245,300
15 sept 20227.427.557.357.417.4126,400
14 sept 20227.307.487.277.427.4223,200
13 sept 20227.447.447.237.257.256,900
*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...