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 (%)
Aug 31, 2018 3.810 3.810 3.810 0 +0.11(+2.97%)
Aug 30, 2018 3.270 3.700 3.260 3.700 23,769 +0.36(+10.78%)
Aug 29, 2018 3.450 3.460 3.330 3.340 73,515 -0.14(-4.02%)
Aug 28, 2018 3.360 3.480 3.355 3.480 10,675 +0.12(+3.57%)
Aug 27, 2018 3.400 3.400 3.330 3.360 14,105 -0.05(-1.47%)
Aug 24, 2018 3.320 3.410 3.300 3.410 194,800 +0.05(+1.49%)
Aug 23, 2018 3.440 3.490 3.230 3.360 66,533 -0.26(-7.18%)
Aug 22, 2018 3.670 3.670 3.430 3.620 23,905 -0.05(-1.36%)
Aug 21, 2018 3.430 3.670 3.367 3.670 19,313 +0.17(+4.86%)
Aug 20, 2018 3.620 3.640 3.430 3.500 16,316 -0.14(-3.85%)
Aug 17, 2018 3.600 3.750 3.470 3.640 12,300 -0.12(-3.19%)
Aug 16, 2018 3.870 3.870 3.330 3.760 8,037 -0.09(-2.34%)
Aug 15, 2018 3.600 3.850 3.600 3.850 17,127 +0.00(+0.00%)
Aug 14, 2018 3.600 3.850 3.480 3.850 52,056 +0.21(+5.77%)
Aug 13, 2018 3.550 3.700 3.259 3.640 27,398 +0.03(+0.83%)
Aug 10, 2018 3.700 3.700 3.510 3.610 26,300 -0.14(-3.73%)
Aug 09, 2018 3.610 3.870 3.600 3.750 33,812 +0.00(+0.00%)
Aug 08, 2018 3.690 3.750 3.693 3.750 2,955 -0.15(-3.85%)
Aug 07, 2018 3.800 3.900 3.800 3.900 3,951 +0.15(+4.00%)
Aug 06, 2018 3.720 3.750 3.700 3.750 4,273 +0.00(+0.00%)
Aug 03, 2018 3.720 3.750 3.720 3.750 800 +0.05(+1.35%)
Aug 02, 2018 3.700 3.700 3.700 3.700 599 -0.05(-1.33%)
Aug 01, 2018 3.690 3.775 3.650 3.750 2,255 +0.00(+0.00%)
Jul 31, 2018 3.750 3.900 3.700 3.750 4,357 -0.10(-2.60%)
Jul 30, 2018 3.900 3.900 3.750 3.850 5,357 -0.05(-1.28%)
Jul 27, 2018 3.750 3.900 3.750 3.900 1,400 +0.00(+0.00%)
Jul 26, 2018 3.920 3.920 3.890 3.900 1,503 -0.01(-0.26%)
Jul 25, 2018 4.000 4.000 3.890 3.910 1,196 +0.01(+0.26%)
Jul 24, 2018 3.900 3.900 3.900 3.900 234 -0.08(-2.01%)
Jul 20, 2018 3.980 3.980 3.980 157 -0.01(-0.25%)
Jul 19, 2018 4.000 4.000 3.760 3.990 23,759 -0.01(-0.35%)
Jul 18, 2018 4.000 4.010 3.990 4.004 9,014 +0.00(+0.10%)
Jul 17, 2018 4.100 4.100 3.950 4.000 6,140 -0.14(-3.38%)
Jul 16, 2018 4.150 4.150 3.910 4.140 2,903 -0.01(-0.24%)
Jul 13, 2018 3.900 4.150 3.900 4.150 1,236 +0.15(+3.75%)
Jul 12, 2018 4.000 4.000 4.000 4.000 283 -0.02(-0.50%)
Jul 11, 2018 3.970 4.030 3.930 4.020 18,033 +0.07(+1.77%)
Jul 10, 2018 4.000 4.020 3.950 3.950 28,996 -0.06(-1.50%)
Jul 09, 2018 3.979 4.040 3.950 4.010 9,143 -0.12(-2.91%)
Jul 06, 2018 3.970 4.130 3.930 4.130 2,666 +0.13(+3.25%)
Jul 05, 2018 4.000 4.000 3.850 4.000 25,711 -0.05(-1.23%)
Jul 03, 2018 4.050 4.050 4.050 0 +0.00(+0.00%)
Jul 02, 2018 3.950 4.050 3.830 4.050 6,265 +0.11(+2.79%)
Jun 29, 2018 3.841 3.940 3.841 3.940 9,225 -0.01(-0.25%)
Jun 28, 2018 3.851 3.950 3.851 3.950 1,264 +0.05(+1.28%)
Jun 27, 2018 3.910 3.950 3.810 3.900 3,382 +0.04(+1.04%)
Jun 26, 2018 3.860 3.950 3.800 3.860 12,296 -0.10(-2.53%)
Jun 25, 2018 3.940 3.960 3.810 3.960 3,531 -0.02(-0.50%)
Jun 22, 2018 3.900 3.980 3.875 3.980 7,052 +0.03(+0.76%)
Jun 21, 2018 3.850 3.950 3.850 3.950 1,577 +0.11(+2.86%)
Jun 20, 2018 3.814 3.840 3.812 3.840 2,746 +0.04(+1.05%)
Jun 19, 2018 3.612 3.850 3.612 3.800 9,781 +0.14(+3.83%)
Jun 18, 2018 3.800 3.950 3.660 3.660 6,005 -0.18(-4.69%)
Jun 15, 2018 3.612 3.840 3.610 3.840 7,563 +0.19(+5.21%)
Jun 14, 2018 3.868 3.868 3.600 3.650 6,836 -0.19(-4.95%)
Jun 13, 2018 3.980 3.980 3.830 3.840 7,767 -0.05(-1.29%)
Jun 12, 2018 3.810 3.970 3.810 3.890 15,282 +0.06(+1.57%)
Jun 11, 2018 3.860 3.920 3.830 3.830 8,022 -0.08(-2.05%)
Jun 08, 2018 3.969 3.969 3.910 3.910 2,518 -0.05(-1.26%)
Jun 07, 2018 3.850 3.960 3.840 3.960 10,675 +0.12(+3.13%)
Jun 06, 2018 3.860 3.840 12,942 +0.00(+0.00%)
Jun 05, 2018 4.020 4.040 3.760 3.840 16,637 -0.19(-4.71%)
Jun 04, 2018 4.100 4.100 4.025 4.030 10,068 -0.12(-2.89%)
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.