Computer Task Group, Incorporated - CTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2023	10.5	10.5	10.5	10.5	10.5	0
December 21, 2023	10.5	10.5	10.5	10.5	10.5	0
December 20, 2023	10.5	10.5	10.5	10.5	10.5	0
December 19, 2023	10.5	10.5	10.5	10.5	10.5	0
December 18, 2023	10.5	10.5	10.5	10.5	10.5	0
December 15, 2023	10.5	10.5	10.5	10.5	10.5	0
December 14, 2023	10.5	10.5	10.5	10.5	10.5	0
December 13, 2023	10.5	10.5	10.5	10.5	10.5	0
December 12, 2023	10.49	10.5	10.5	10.5	10.49	49,273
December 11, 2023	10.49	10.49	10.49	10.5	10.49	42,730
December 08, 2023	10.48	10.49	10.49	10.49	10.48	31,754
December 07, 2023	10.49	10.48	10.48	10.49	10.48	6,146
December 06, 2023	10.49	10.47	10.47	10.49	10.47	182,737
December 05, 2023	10.48	10.47	10.47	10.49	10.47	174,843
December 04, 2023	10.47	10.47	10.47	10.48	10.47	26,498
December 01, 2023	10.48	10.47	10.47	10.48	10.47	37,381
November 30, 2023	10.47	10.48	10.48	10.48	10.47	227,810
November 29, 2023	10.46	10.47	10.47	10.48	10.46	31,427
November 28, 2023	10.46	10.46	10.46	10.48	10.46	129,496
November 27, 2023	10.49	10.46	10.46	10.49	10.46	162,326
November 24, 2023	10.46	10.47	10.47	10.47	10.45	22,675
November 22, 2023	10.44	10.44	10.44	10.45	10.44	177,425
November 21, 2023	10.42	10.44	10.44	10.45	10.42	142,686
November 20, 2023	10.43	10.42	10.42	10.44	10.42	58,632
November 17, 2023	10.4	10.43	10.43	10.43	10.4	87,375
November 16, 2023	10.4	10.41	10.41	10.42	10.4	75,180
November 15, 2023	10.4	10.4	10.4	10.42	10.4	160,330
November 14, 2023	10.4	10.4	10.4	10.41	10.39	37,760
November 13, 2023	10.39	10.41	10.41	10.41	10.39	70,132
November 10, 2023	10.39	10.4	10.4	10.4	10.39	43,360
November 09, 2023	10.38	10.4	10.4	10.4	10.38	58,454
November 08, 2023	10.32	10.38	10.38	10.4	10.32	130,312
November 07, 2023	10.23	10.3	10.3	10.32	10.23	46,240
November 06, 2023	10.22	10.3	10.3	10.31	10.22	66,406
November 03, 2023	10.15	10.27	10.27	10.27	10.15	65,090
November 02, 2023	10.3	10.21	10.21	10.32	10.11	175,406
November 01, 2023	10.38	10.35	10.35	10.38	10.31	107,389
October 31, 2023	10.36	10.38	10.38	10.38	10.33	37,493
October 30, 2023	10.39	10.38	10.38	10.4	10.37	42,785
October 27, 2023	10.4	10.39	10.39	10.4	10.38	50,623
October 26, 2023	10.41	10.39	10.39	10.41	10.38	43,992
October 25, 2023	10.39	10.4	10.4	10.4	10.39	82,317
October 24, 2023	10.39	10.39	10.39	10.42	10.39	51,388
October 23, 2023	10.39	10.39	10.39	10.41	10.39	30,535
October 20, 2023	10.42	10.41	10.41	10.42	10.39	24,015
October 19, 2023	10.4	10.4	10.4	10.41	10.4	18,167
October 18, 2023	10.39	10.39	10.39	10.4	10.38	49,506
October 17, 2023	10.36	10.39	10.39	10.4	10.35	94,946
October 16, 2023	10.4	10.35	10.35	10.4	10.34	241,722
October 13, 2023	10.44	10.4	10.4	10.44	10.39	81,816
October 12, 2023	10.41	10.4	10.4	10.41	10.39	120,313
October 11, 2023	10.41	10.41	10.41	10.44	10.41	11,582
October 10, 2023	10.44	10.42	10.42	10.45	10.42	29,259
October 09, 2023	10.41	10.44	10.44	10.45	10.41	7,812
October 06, 2023	10.4	10.43	10.43	10.43	10.4	16,965
October 05, 2023	10.37	10.39	10.39	10.4	10.37	40,621
October 04, 2023	10.36	10.38	10.38	10.38	10.36	15,972
October 03, 2023	10.35	10.36	10.36	10.38	10.35	11,361
October 02, 2023	10.33	10.38	10.38	10.38	10.32	30,233
September 29, 2023	10.33	10.33	10.33	10.34	10.32	304,256

Computer Task Group, Incorporated (CTG) NASDAQ