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 (%)
Jan 31, 2019 4.620 4.700 4.620 4.700 3,377 +0.01(+0.21%)
Jan 30, 2019 4.650 4.710 4.640 4.690 7,239 -0.04(-0.85%)
Jan 29, 2019 4.760 4.760 4.667 4.730 7,850 -0.01(-0.21%)
Jan 28, 2019 4.580 4.740 4.580 4.740 18,048 +0.07(+1.50%)
Jan 25, 2019 4.650 4.700 4.500 4.670 20,200 -0.05(-1.06%)
Jan 24, 2019 4.550 4.720 4.290 4.720 29,300 +0.12(+2.61%)
Jan 23, 2019 4.560 4.600 4.000 4.600 53,382 +0.02(+0.44%)
Jan 22, 2019 4.620 4.637 4.570 4.580 5,313 -0.12(-2.55%)
Jan 18, 2019 4.730 4.730 4.550 4.700 11,100 -0.03(-0.63%)
Jan 17, 2019 4.720 4.750 4.650 4.730 7,051 -0.03(-0.63%)
Jan 16, 2019 4.720 4.760 4.710 4.760 5,550 +0.01(+0.21%)
Jan 15, 2019 4.760 4.770 4.740 4.750 3,536 -0.02(-0.42%)
Jan 14, 2019 4.710 4.770 4.700 4.770 13,258 +0.00(+0.00%)
Jan 11, 2019 4.770 4.770 4.730 4.770 3,200 +0.00(+0.00%)
Jan 10, 2019 4.740 4.780 4.740 4.770 10,181 -0.02(-0.42%)
Jan 09, 2019 4.750 4.790 4.750 4.790 24,107 +0.04(+0.84%)
Jan 08, 2019 4.790 4.790 4.750 4.750 12,147 -0.04(-0.84%)
Jan 07, 2019 4.780 4.790 4.760 4.790 54,192 +0.01(+0.21%)
Jan 04, 2019 4.780 4.780 4.760 4.780 7,400 +0.00(+0.00%)
Jan 03, 2019 4.730 4.780 4.730 4.780 11,470 +0.05(+1.06%)
Jan 02, 2019 4.680 4.740 4.680 4.730 6,073 -0.01(-0.21%)
Dec 31, 2018 4.760 4.760 4.700 4.740 31,500 +0.00(+0.00%)
Dec 28, 2018 4.700 4.750 4.660 4.740 25,400 +0.04(+0.85%)
Dec 27, 2018 4.750 4.750 4.697 4.700 4,252 +0.00(+0.00%)
Dec 26, 2018 4.530 4.720 4.530 4.700 6,649 -0.02(-0.42%)
Dec 24, 2018 4.690 4.740 4.680 4.720 4,700 -0.04(-0.84%)
Dec 21, 2018 4.750 4.780 4.710 4.760 36,800 -0.01(-0.21%)
Dec 20, 2018 4.710 4.770 4.550 4.770 13,664 +0.00(+0.00%)
Dec 19, 2018 4.760 4.770 4.750 4.770 19,399 +0.01(+0.21%)
Dec 18, 2018 4.650 4.760 4.650 4.760 21,541 +0.02(+0.42%)
Dec 17, 2018 4.700 4.780 4.510 4.740 37,185 -0.04(-0.84%)
Dec 14, 2018 4.780 4.780 4.730 4.780 16,500 +0.01(+0.21%)
Dec 13, 2018 4.770 4.770 4.760 4.770 18,474 +0.00(+0.00%)
Dec 12, 2018 4.770 4.770 4.760 4.770 16,928 +0.00(+0.00%)
Dec 11, 2018 4.770 4.770 4.610 4.770 48,110 +0.00(+0.00%)
Dec 10, 2018 4.770 4.770 4.730 4.770 31,341 +0.00(+0.00%)
Dec 07, 2018 4.760 4.770 4.740 4.770 27,800 +0.01(+0.21%)
Dec 06, 2018 4.700 4.760 4.500 4.760 23,628 +0.02(+0.42%)
Dec 04, 2018 4.750 4.760 4.720 4.740 17,500 -0.02(-0.42%)
Dec 03, 2018 4.770 4.770 4.646 4.760 27,795 +0.01(+0.21%)
Nov 30, 2018 4.660 4.770 4.630 4.750 60,000 -0.01(-0.21%)
Nov 29, 2018 4.760 4.770 4.710 4.760 63,161 +0.01(+0.21%)
Nov 28, 2018 4.750 4.760 4.721 4.750 13,885 +0.00(+0.00%)
Nov 27, 2018 4.650 4.750 4.645 4.750 44,681 +0.12(+2.59%)
Nov 26, 2018 4.600 4.630 4.525 4.630 36,045 +0.05(+1.09%)
Nov 23, 2018 4.500 4.580 4.420 4.580 27,800 +0.08(+1.78%)
Nov 21, 2018 4.500 4.500 4.500 0 +0.03(+0.67%)
Nov 20, 2018 4.330 4.470 4.263 4.470 35,534 +0.13(+3.08%)
Nov 19, 2018 4.250 4.350 4.250 4.336 22,016 +0.09(+2.03%)
Nov 16, 2018 4.350 4.350 4.250 4.250 18,100 -0.09(-2.07%)
Nov 15, 2018 4.220 4.340 4.129 4.340 27,121 +0.09(+2.12%)
Nov 14, 2018 4.340 4.340 4.226 4.250 22,900 -0.07(-1.62%)
Nov 13, 2018 4.250 4.320 4.160 4.320 65,285 +0.15(+3.60%)
Nov 12, 2018 4.020 4.250 4.020 4.170 8,704 +0.14(+3.47%)
Nov 09, 2018 4.300 4.300 4.010 4.030 27,700 -0.27(-6.28%)
Nov 08, 2018 4.350 4.450 4.020 4.300 160,913 -0.05(-1.15%)
Nov 07, 2018 3.932 4.350 3.932 4.350 3,518 +0.20(+4.82%)
Nov 06, 2018 3.950 4.150 3.890 4.150 1,041 +0.20(+5.06%)
Nov 05, 2018 4.010 4.010 3.950 3.950 5,818 -0.18(-4.36%)
Nov 02, 2018 3.880 4.130 3.880 4.130 8,800 +0.13(+3.25%)
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.