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, 2021 1.730 2.080 1.730 1.780 189,700 -0.02(-1.11%)
Apr 29, 2021 1.790 1.870 1.760 1.800 40,782 -0.03(-1.64%)
Apr 28, 2021 1.990 1.990 1.704 1.830 183,696 +0.10(+5.78%)
Apr 27, 2021 1.810 2.200 1.670 1.730 1,122,809 -0.06(-3.35%)
Apr 26, 2021 1.700 1.840 1.700 1.790 95,128 +0.07(+4.07%)
Apr 23, 2021 1.730 1.803 1.710 1.720 36,300 -0.04(-2.27%)
Apr 22, 2021 1.820 1.870 1.750 1.760 29,350 -0.01(-0.56%)
Apr 21, 2021 1.660 1.820 1.660 1.770 41,262 +0.03(+1.72%)
Apr 20, 2021 1.910 1.910 1.680 1.740 75,993 -0.05(-2.79%)
Apr 19, 2021 1.820 1.970 1.760 1.790 239,124 -0.04(-2.19%)
Apr 16, 2021 1.840 1.880 1.770 1.830 57,800 -0.05(-2.66%)
Apr 15, 2021 1.850 1.940 1.850 1.880 17,576 +0.01(+0.53%)
Apr 14, 2021 1.910 1.940 1.860 1.870 25,711 -0.09(-4.59%)
Apr 13, 2021 1.900 1.970 1.900 1.960 16,914 +0.04(+2.08%)
Apr 12, 2021 2.000 2.000 1.900 1.920 39,877 -0.10(-4.95%)
Apr 09, 2021 1.960 2.061 1.920 2.020 25,100 +0.06(+3.06%)
Apr 08, 2021 2.050 2.060 1.924 1.960 64,199 -0.04(-2.24%)
Apr 07, 2021 2.010 2.055 1.940 2.005 16,596 +0.00(+0.25%)
Apr 06, 2021 2.020 2.140 2.000 2.000 28,692 -0.05(-2.44%)
Apr 05, 2021 2.190 2.190 2.041 2.050 54,863 -0.06(-2.84%)
Apr 01, 2021 1.900 2.150 1.900 2.110 98,700 +0.20(+10.47%)
Mar 31, 2021 1.900 1.950 1.840 1.910 60,935 -0.03(-1.55%)
Mar 30, 2021 2.110 2.110 1.920 1.940 110,490 -0.20(-9.35%)
Mar 29, 2021 2.130 2.180 2.050 2.140 18,025 -0.01(-0.47%)
Mar 26, 2021 1.950 2.160 1.904 2.150 74,600 +0.06(+2.87%)
Mar 25, 2021 2.040 2.130 2.040 2.090 44,916 +0.01(+0.48%)
Mar 24, 2021 2.260 2.260 2.060 2.080 77,356 -0.14(-6.31%)
Mar 23, 2021 2.250 2.370 2.170 2.220 29,775 -0.09(-3.90%)
Mar 22, 2021 2.300 2.500 2.260 2.310 125,232 -0.05(-2.12%)
Mar 19, 2021 2.300 2.360 2.230 2.360 42,600 +0.03(+1.29%)
Mar 18, 2021 2.340 2.410 2.250 2.330 41,164 +0.03(+1.30%)
Mar 17, 2021 2.280 2.340 2.120 2.300 29,526 +0.03(+1.32%)
Mar 16, 2021 2.360 2.440 2.230 2.270 25,599 -0.08(-3.40%)
Mar 15, 2021 2.310 2.460 2.290 2.350 140,121 +0.09(+3.98%)
Mar 12, 2021 2.390 2.460 2.260 2.260 74,900 -0.05(-2.16%)
Mar 11, 2021 2.350 2.500 2.270 2.310 99,111 -0.04(-1.70%)
Mar 10, 2021 2.420 2.458 2.320 2.350 15,251 -0.04(-1.67%)
Mar 09, 2021 2.290 2.390 2.220 2.390 26,743 +0.13(+5.75%)
Mar 08, 2021 2.310 2.310 2.190 2.260 86,615 +0.01(+0.44%)
Mar 05, 2021 2.090 2.250 1.954 2.250 67,900 +0.12(+5.63%)
Mar 04, 2021 2.230 2.250 2.050 2.130 97,935 -0.16(-6.78%)
Mar 03, 2021 2.290 2.340 2.240 2.285 40,155 +0.01(+0.22%)
Mar 02, 2021 2.430 2.430 2.280 2.280 32,492 -0.09(-3.80%)
Mar 01, 2021 2.410 2.430 2.290 2.370 70,897 -0.03(-1.25%)
Feb 26, 2021 2.400 2.440 2.340 2.400 41,600 -0.04(-1.64%)
Feb 25, 2021 2.560 2.590 2.250 2.440 202,220 -0.07(-2.79%)
Feb 24, 2021 2.540 2.750 2.400 2.510 345,576 +0.11(+4.58%)
Feb 23, 2021 2.650 2.660 2.367 2.400 119,950 -0.35(-12.73%)
Feb 22, 2021 2.790 2.860 2.690 2.750 167,269 -0.03(-1.08%)
Feb 19, 2021 2.660 2.800 2.660 2.780 141,500 +0.06(+2.21%)
Feb 18, 2021 2.840 2.850 2.550 2.720 230,307 -0.13(-4.56%)
Feb 17, 2021 2.520 2.850 2.500 2.850 279,660 +0.28(+10.89%)
Feb 16, 2021 2.700 2.700 2.510 2.570 99,830 -0.01(-0.39%)
Feb 12, 2021 2.600 2.710 2.560 2.580 94,500 +0.00(+0.00%)
Feb 11, 2021 2.860 2.900 2.580 2.580 170,090 -0.28(-9.79%)
Feb 10, 2021 2.720 2.860 2.530 2.860 493,624 +0.22(+8.33%)
Feb 09, 2021 2.650 2.720 2.520 2.640 267,505 -0.01(-0.38%)
Feb 08, 2021 2.630 2.700 2.510 2.650 240,617 +0.11(+4.33%)
Feb 05, 2021 2.250 2.720 2.194 2.540 530,800 +0.33(+14.93%)
Feb 04, 2021 2.170 2.240 2.150 2.210 101,464 +0.02(+0.91%)
Feb 03, 2021 2.040 2.230 2.020 2.190 213,853 +0.12(+5.80%)
Feb 02, 2021 2.100 2.130 2.020 2.070 44,089 -0.02(-0.96%)
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.