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, 2019 4.840 4.840 4.720 4.750 19,024 -0.10(-2.06%)
Apr 29, 2019 4.850 4.850 4.810 4.850 19,805 -0.07(-1.42%)
Apr 26, 2019 4.840 4.920 4.780 4.920 64,100 +0.05(+1.03%)
Apr 25, 2019 4.860 4.870 4.810 4.870 4,182 +0.01(+0.21%)
Apr 24, 2019 4.840 4.860 4.710 4.860 12,072 +0.02(+0.41%)
Apr 23, 2019 4.790 4.840 4.750 4.840 16,906 -0.03(-0.62%)
Apr 22, 2019 4.710 4.870 4.710 4.870 12,791 +0.12(+2.53%)
Apr 18, 2019 4.880 4.980 4.718 4.750 28,500 -0.19(-3.85%)
Apr 17, 2019 4.820 4.960 4.820 4.940 11,161 +0.07(+1.44%)
Apr 16, 2019 4.820 4.870 4.800 4.870 14,033 +0.01(+0.21%)
Apr 15, 2019 4.800 4.860 4.750 4.860 31,053 +0.02(+0.41%)
Apr 12, 2019 4.840 4.840 4.700 4.840 11,800 -0.04(-0.82%)
Apr 11, 2019 4.910 4.910 4.810 4.880 17,666 -0.03(-0.61%)
Apr 10, 2019 4.960 4.960 4.850 4.910 16,298 -0.05(-1.01%)
Apr 09, 2019 4.710 4.970 4.710 4.960 14,453 -0.01(-0.20%)
Apr 08, 2019 4.900 4.970 4.830 4.970 43,646 +0.01(+0.20%)
Apr 05, 2019 4.930 4.960 4.929 4.960 14,300 +0.03(+0.61%)
Apr 04, 2019 4.960 4.960 4.870 4.930 20,705 -0.04(-0.80%)
Apr 03, 2019 4.870 4.980 4.794 4.970 23,393 +0.10(+2.05%)
Apr 02, 2019 4.890 4.890 4.760 4.870 21,594 -0.06(-1.22%)
Apr 01, 2019 4.730 5.000 4.600 4.930 96,679 -0.04(-0.80%)
Mar 29, 2019 4.990 4.990 4.420 4.970 160,400 +0.02(+0.40%)
Mar 28, 2019 4.900 4.950 4.866 4.950 163,810 +0.09(+1.85%)
Mar 27, 2019 4.760 4.870 4.750 4.860 51,727 +0.05(+1.04%)
Mar 26, 2019 4.850 4.850 4.790 4.810 153,051 -0.01(-0.21%)
Mar 25, 2019 4.890 4.890 4.769 4.820 26,835 -0.03(-0.62%)
Mar 22, 2019 4.740 4.850 4.740 4.850 75,700 +0.05(+1.04%)
Mar 21, 2019 4.750 4.850 4.510 4.800 430,631 +0.30(+6.67%)
Mar 20, 2019 4.510 4.520 4.490 4.500 10,418 -0.02(-0.44%)
Mar 19, 2019 4.550 4.550 4.420 4.520 14,528 -0.08(-1.74%)
Mar 18, 2019 4.550 4.600 4.431 4.600 23,630 +0.09(+2.00%)
Mar 15, 2019 4.400 4.510 4.400 4.510 4,900 +0.06(+1.35%)
Mar 14, 2019 4.460 4.460 4.448 4.450 1,420 -0.01(-0.22%)
Mar 13, 2019 4.450 4.490 4.440 4.460 6,198 +0.01(+0.22%)
Mar 12, 2019 4.450 4.470 4.450 4.450 111,535 -0.02(-0.45%)
Mar 11, 2019 4.460 4.490 4.410 4.470 9,536 -0.03(-0.67%)
Mar 08, 2019 4.482 4.500 4.469 4.500 1,700 +0.00(+0.00%)
Mar 07, 2019 4.500 4.590 4.460 4.500 6,116 -0.05(-1.10%)
Mar 06, 2019 4.490 4.600 4.450 4.550 5,322 -0.05(-1.09%)
Mar 05, 2019 4.560 4.600 4.420 4.600 6,598 +0.07(+1.55%)
Mar 04, 2019 4.600 4.600 4.530 4.530 6,911 -0.17(-3.62%)
Mar 01, 2019 4.700 4.700 4.700 4.700 1,000 +0.00(+0.00%)
Feb 28, 2019 4.628 4.700 4.628 4.700 1,553 +0.00(+0.00%)
Feb 27, 2019 4.580 4.700 4.550 4.700 8,157 +0.04(+0.86%)
Feb 26, 2019 4.600 4.660 4.600 4.660 2,378 -0.02(-0.43%)
Feb 25, 2019 4.670 4.680 4.571 4.680 4,117 -0.03(-0.64%)
Feb 22, 2019 4.620 4.710 4.620 4.710 16,900 +0.01(+0.21%)
Feb 21, 2019 4.660 4.700 4.580 4.700 6,459 +0.00(+0.00%)
Feb 20, 2019 4.686 4.700 4.670 4.700 3,290 +0.00(+0.00%)
Feb 19, 2019 4.700 4.700 4.650 4.700 1,851 +0.00(+0.00%)
Feb 15, 2019 4.700 4.750 4.690 4.700 20,100 +0.00(+0.00%)
Feb 14, 2019 4.710 4.730 4.690 4.700 6,322 -0.03(-0.60%)
Feb 13, 2019 4.710 4.730 4.700 4.729 17,730 +0.02(+0.39%)
Feb 12, 2019 4.550 4.710 4.431 4.710 33,273 +0.20(+4.43%)
Feb 11, 2019 4.510 4.650 4.490 4.510 13,967 -0.14(-3.01%)
Feb 08, 2019 4.640 4.700 4.640 4.650 3,100 -0.05(-1.06%)
Feb 07, 2019 4.710 4.710 4.690 4.700 1,218 -0.01(-0.21%)
Feb 06, 2019 4.700 4.710 4.630 4.710 3,988 +0.04(+0.86%)
Feb 05, 2019 4.569 4.700 4.569 4.670 4,388 -0.01(-0.21%)
Feb 04, 2019 4.700 4.710 4.660 4.680 16,447 -0.02(-0.43%)
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.