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 (%)
Apr 30, 2018 5.040 5.040 4.810 4.990 26,295 +0.00(+0.00%)
Apr 27, 2018 4.890 4.990 4.806 4.990 6,266 +0.05(+1.01%)
Apr 26, 2018 4.940 4.940 4.860 4.940 5,103 -0.05(-1.00%)
Apr 25, 2018 5.020 5.020 4.890 4.990 8,569 +0.03(+0.61%)
Apr 24, 2018 5.000 5.000 4.940 4.960 44,282 -0.03(-0.60%)
Apr 23, 2018 5.000 5.000 4.880 4.990 6,267 -0.01(-0.20%)
Apr 20, 2018 4.970 5.000 4.940 5.000 17,519 +0.01(+0.20%)
Apr 19, 2018 4.990 4.990 4.970 4.990 9,666 +0.01(+0.20%)
Apr 18, 2018 4.960 5.000 4.950 4.980 14,888 -0.01(-0.20%)
Apr 17, 2018 4.900 4.990 4.899 4.990 37,359 +0.05(+1.01%)
Apr 16, 2018 4.870 4.940 4.850 4.940 9,772 +0.00(+0.00%)
Apr 13, 2018 4.900 4.950 4.880 4.940 10,266 -0.01(-0.20%)
Apr 12, 2018 4.900 4.950 4.832 4.950 7,483 +0.01(+0.20%)
Apr 11, 2018 4.820 4.940 4.770 4.940 6,891 +0.04(+0.71%)
Apr 10, 2018 4.760 4.905 4.720 4.905 21,277 -0.04(-0.71%)
Apr 09, 2018 4.880 4.940 4.631 4.940 12,220 +0.05(+1.02%)
Apr 06, 2018 4.790 4.950 4.790 4.890 9,438 -0.01(-0.20%)
Apr 05, 2018 4.822 4.940 4.822 4.900 9,557 -0.04(-0.81%)
Apr 04, 2018 4.870 4.940 4.870 4.940 17,767 -0.05(-1.00%)
Apr 03, 2018 4.860 4.990 4.630 4.990 23,343 +0.35(+7.54%)
Apr 02, 2018 4.720 4.950 4.640 4.640 23,719 -0.34(-6.83%)
Mar 29, 2018 4.980 4.980 4.980 0 +0.00(+0.00%)
Mar 28, 2018 4.950 5.000 4.850 4.980 11,304 -0.07(-1.39%)
Mar 27, 2018 4.990 5.050 4.840 5.050 46,795 +0.07(+1.41%)
Mar 26, 2018 4.950 5.100 4.520 4.980 60,725 +0.13(+2.68%)
Mar 23, 2018 4.800 4.850 4.460 4.850 23,204 +0.05(+1.04%)
Mar 22, 2018 4.830 4.830 4.700 4.800 7,556 -0.05(-1.03%)
Mar 21, 2018 4.800 4.870 4.500 4.850 42,896 +0.08(+1.68%)
Mar 20, 2018 4.860 4.870 4.729 4.770 6,877 -0.05(-1.04%)
Mar 19, 2018 4.880 4.930 4.750 4.820 33,625 -0.14(-2.82%)
Mar 16, 2018 4.900 4.960 4.900 4.960 14,328 +0.08(+1.64%)
Mar 15, 2018 4.930 5.000 4.880 4.880 32,685 -0.05(-1.01%)
Mar 14, 2018 4.900 5.000 4.900 4.930 26,159 -0.07(-1.40%)
Mar 13, 2018 4.920 5.000 4.880 5.000 31,206 +0.00(+0.00%)
Mar 12, 2018 5.000 5.070 4.880 5.000 45,544 +0.00(+0.00%)
Mar 09, 2018 4.920 5.050 4.880 5.000 16,475 +0.00(+0.00%)
Mar 08, 2018 4.990 5.000 4.880 5.000 12,617 +0.05(+1.01%)
Mar 07, 2018 5.150 4.950 19,618 -0.05(-1.00%)
Mar 06, 2018 5.010 5.010 4.902 5.000 58,510 +0.00(+0.00%)
Mar 05, 2018 5.150 5.150 4.970 5.000 35,655 -0.20(-3.85%)
Mar 02, 2018 5.040 5.200 5.030 5.200 20,032 +0.00(+0.00%)
Mar 01, 2018 5.240 5.240 4.860 5.200 39,829 -0.05(-0.95%)
Feb 28, 2018 5.390 5.390 5.200 5.250 26,871 -0.14(-2.60%)
Feb 27, 2018 5.400 5.410 5.261 5.390 29,244 +0.01(+0.19%)
Feb 26, 2018 5.350 5.430 5.110 5.380 62,714 +0.04(+0.75%)
Feb 23, 2018 5.290 5.340 5.006 5.340 39,486 +0.04(+0.75%)
Feb 22, 2018 5.300 5.300 5.000 5.300 29,281 +0.00(+0.00%)
Feb 21, 2018 5.000 5.300 5.000 5.300 24,506 +0.30(+6.00%)
Feb 20, 2018 5.250 5.350 5.000 5.000 42,706 -0.20(-3.85%)
Feb 16, 2018 5.200 5.200 5.200 0 +0.20(+4.00%)
Feb 15, 2018 5.000 5.050 4.810 5.000 78,270 +0.00(+0.00%)
Feb 14, 2018 4.810 5.000 4.760 5.000 10,601 +0.20(+4.17%)
Feb 13, 2018 5.000 5.000 4.800 4.800 15,266 -0.20(-4.00%)
Feb 12, 2018 5.000 5.000 4.750 5.000 39,167 +0.00(+0.00%)
Feb 09, 2018 4.920 5.000 4.850 5.000 13,275 +0.05(+1.01%)
Feb 08, 2018 5.000 5.010 4.680 4.950 21,292 -0.05(-1.00%)
Feb 07, 2018 5.000 5.250 4.960 5.000 22,756 +0.00(+0.00%)
Feb 06, 2018 4.500 5.000 4.500 5.000 22,616 +0.16(+3.31%)
Feb 05, 2018 4.760 4.865 4.500 4.840 41,060 -0.16(-3.20%)
Feb 02, 2018 5.250 5.250 4.770 5.000 64,053 -0.25(-4.76%)
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.