Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cynergis Tek Inc (NY: CTEK )

1.250 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 31, 2022 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 (%)
Oct 29, 2021 1.740 1.820 1.740 1.760 41,062 +0.02(+1.14%)
Oct 28, 2021 1.680 1.780 1.680 1.740 83,491 +0.05(+2.96%)
Oct 27, 2021 1.730 1.760 1.680 1.690 31,839 -0.05(-2.87%)
Oct 26, 2021 1.720 1.740 99,590 +0.01(+0.58%)
Oct 25, 2021 1.720 1.780 1.700 1.730 85,684 -0.01(-0.57%)
Oct 22, 2021 1.810 1.820 1.680 1.740 252,752 -0.10(-5.43%)
Oct 21, 2021 1.850 1.880 1.780 1.840 272,940 +0.00(+0.00%)
Oct 20, 2021 1.810 1.840 1.780 1.840 51,538 +0.06(+3.37%)
Oct 19, 2021 1.790 1.850 1.757 1.780 198,629 -0.02(-1.11%)
Oct 18, 2021 1.810 1.820 1.750 1.800 76,047 -0.01(-0.55%)
Oct 15, 2021 1.820 1.870 1.710 1.810 158,967 +0.01(+0.56%)
Oct 14, 2021 1.750 1.850 1.712 1.800 242,826 +0.06(+3.30%)
Oct 13, 2021 1.760 1.780 1.698 1.742 69,838 -0.00(-0.01%)
Oct 12, 2021 1.680 1.760 1.670 1.743 63,510 +0.07(+4.35%)
Oct 11, 2021 1.640 1.698 1.640 1.670 63,177 +0.00(+0.00%)
Oct 08, 2021 1.670 1.707 1.630 1.670 29,265 -0.01(-0.60%)
Oct 07, 2021 1.650 1.710 1.650 1.680 109,424 +0.02(+1.20%)
Oct 06, 2021 1.620 1.680 1.620 1.660 84,226 -0.04(-2.35%)
Oct 05, 2021 1.680 1.700 1.645 1.700 107,252 +0.01(+0.59%)
Oct 04, 2021 1.730 1.790 1.590 1.690 392,203 -0.07(-3.98%)
Oct 01, 2021 1.800 1.808 1.710 1.760 340,543 -0.04(-2.22%)
Sep 30, 2021 1.950 2.000 1.715 1.800 8,003,975 -0.02(-1.10%)
Sep 29, 2021 1.830 1.850 1.800 1.820 43,190 -0.02(-1.09%)
Sep 28, 2021 1.840 1.880 1.830 1.840 53,479 -0.03(-1.60%)
Sep 27, 2021 1.880 1.880 1.840 1.870 70,793 +0.01(+0.54%)
Sep 24, 2021 1.880 1.880 1.823 1.860 61,987 -0.02(-1.06%)
Sep 23, 2021 1.850 1.897 1.850 1.880 95,208 +0.04(+2.17%)
Sep 22, 2021 1.870 1.870 1.800 1.840 187,931 -0.01(-0.54%)
Sep 21, 2021 2.040 2.040 1.840 1.850 200,668 -0.03(-1.60%)
Sep 20, 2021 2.010 2.010 1.850 1.880 96,078 -0.02(-1.05%)
Sep 17, 2021 2.000 2.000 1.900 1.900 155,613 -0.05(-2.56%)
Sep 16, 2021 2.020 2.020 1.886 1.950 101,457 +0.03(+1.56%)
Sep 15, 2021 1.890 1.950 1.841 1.920 100,372 +0.07(+3.78%)
Sep 14, 2021 1.950 1.965 1.830 1.850 36,515 -0.11(-5.61%)
Sep 13, 2021 2.000 2.000 1.910 1.960 13,204 -0.03(-1.51%)
Sep 10, 2021 1.950 1.990 1.912 1.990 39,991 +0.07(+3.65%)
Sep 09, 2021 1.910 1.950 1.900 1.920 31,051 +0.00(+0.00%)
Sep 08, 2021 1.980 1.980 1.900 1.920 50,400 -0.05(-2.54%)
Sep 07, 2021 2.000 2.000 1.930 1.970 59,682 +0.00(+0.00%)
Sep 03, 2021 1.930 1.990 1.900 1.970 72,102 +0.06(+3.14%)
Sep 02, 2021 1.890 1.988 1.890 1.910 83,661 +0.04(+2.14%)
Sep 01, 2021 1.890 1.890 1.840 1.870 98,825 +0.00(+0.00%)
Aug 31, 2021 1.900 1.910 1.830 1.870 94,846 -0.07(-3.61%)
Aug 30, 2021 1.830 1.940 1.830 1.940 52,309 +0.08(+4.30%)
Aug 27, 2021 1.830 1.940 1.800 1.860 89,883 +0.03(+1.64%)
Aug 26, 2021 1.960 1.960 1.810 1.830 220,796 -0.07(-3.68%)
Aug 25, 2021 1.990 2.010 1.900 1.900 190,521 -0.04(-2.06%)
Aug 24, 2021 1.980 2.440 1.910 1.940 7,723,239 +0.06(+3.19%)
Aug 23, 2021 1.900 1.950 1.870 1.880 21,716 -0.01(-0.53%)
Aug 20, 2021 1.840 1.948 1.800 1.890 37,372 +0.05(+2.72%)
Aug 19, 2021 1.830 1.900 1.830 1.840 68,930 -0.03(-1.60%)
Aug 18, 2021 1.890 1.900 1.825 1.870 24,934 -0.01(-0.53%)
Aug 17, 2021 1.900 1.900 1.810 1.880 40,997 +0.00(+0.00%)
Aug 16, 2021 1.900 1.988 1.857 1.880 28,872 -0.06(-3.09%)
Aug 13, 2021 1.920 1.960 1.850 1.940 24,448 -0.02(-1.02%)
Aug 12, 2021 1.950 2.030 1.880 1.960 16,552 +0.01(+0.51%)
Aug 11, 2021 1.950 2.000 1.894 1.950 54,065 +0.02(+1.04%)
Aug 10, 2021 2.060 2.070 1.920 1.930 58,816 -0.12(-5.85%)
Aug 09, 2021 2.100 2.110 2.000 2.050 54,754 -0.02(-0.97%)
Aug 06, 2021 2.180 2.231 2.070 2.070 130,877 -0.01(-0.48%)
Aug 05, 2021 2.130 2.160 2.010 2.080 45,260 -0.05(-2.35%)
Aug 04, 2021 2.070 2.133 2.070 2.130 4,500 +0.02(+0.95%)
Aug 03, 2021 2.200 2.200 2.050 2.110 60,536 -0.09(-4.09%)
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.