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, 2018 5.400 5.400 5.040 5.310 72,210 -0.13(-2.39%)
Jan 30, 2018 5.450 5.450 5.250 5.440 64,455 -0.01(-0.18%)
Jan 29, 2018 5.000 5.450 4.651 5.450 107,456 +0.45(+9.00%)
Jan 26, 2018 4.850 5.000 4.790 5.000 61,466 +0.22(+4.59%)
Jan 25, 2018 4.790 4.800 4.596 4.780 35,923 +0.04(+0.85%)
Jan 24, 2018 4.630 4.800 4.510 4.740 35,610 +0.04(+0.85%)
Jan 23, 2018 4.740 4.800 4.400 4.700 43,245 -0.08(-1.67%)
Jan 22, 2018 4.500 4.800 4.490 4.780 44,890 +0.28(+6.22%)
Jan 19, 2018 4.600 4.600 4.400 4.500 37,424 -0.05(-1.21%)
Jan 18, 2018 4.560 4.600 4.381 4.555 44,282 +0.01(+0.33%)
Jan 17, 2018 4.480 4.590 4.430 4.540 68,114 +0.02(+0.44%)
Jan 16, 2018 4.420 4.520 4.200 4.520 35,354 +0.14(+3.20%)
Jan 12, 2018 4.380 4.380 4.380 0 -0.01(-0.23%)
Jan 11, 2018 4.421 4.430 4.270 4.390 23,520 +0.06(+1.39%)
Jan 10, 2018 4.180 4.450 4.160 4.330 60,894 +0.16(+3.84%)
Jan 09, 2018 4.100 4.170 4.100 4.170 18,139 +0.03(+0.72%)
Jan 08, 2018 4.150 4.180 4.120 4.140 25,427 -0.01(-0.24%)
Jan 05, 2018 4.025 4.150 4.020 4.150 33,560 +0.13(+3.23%)
Jan 04, 2018 3.960 4.050 3.960 4.020 8,755 +0.02(+0.50%)
Jan 03, 2018 3.900 4.020 3.730 4.000 10,927 +0.11(+2.83%)
Jan 02, 2018 4.110 4.110 3.890 3.890 17,628 -0.16(-3.95%)
Dec 29, 2017 4.050 4.050 4.050 0 +0.04(+1.00%)
Dec 28, 2017 3.980 4.020 3.970 4.010 14,729 +0.06(+1.52%)
Dec 27, 2017 3.910 3.985 3.910 3.950 18,880 +0.08(+2.10%)
Dec 26, 2017 3.700 3.910 3.700 3.869 23,167 +0.10(+2.62%)
Dec 22, 2017 3.710 3.770 3.700 3.770 11,194 +0.00(+0.00%)
Dec 21, 2017 3.770 3.780 3.740 3.770 8,938 +0.00(+0.00%)
Dec 20, 2017 3.893 3.893 3.760 3.770 11,331 -0.11(-2.84%)
Dec 19, 2017 3.810 3.930 3.810 3.880 17,358 +0.02(+0.52%)
Dec 18, 2017 3.750 4.032 3.750 3.860 47,711 +0.11(+2.93%)
Dec 15, 2017 3.920 3.940 3.750 3.750 15,909 -0.24(-6.02%)
Dec 14, 2017 4.050 4.050 3.980 3.990 8,524 +0.00(+0.00%)
Dec 13, 2017 4.030 4.070 3.960 3.990 52,602 -0.06(-1.48%)
Dec 12, 2017 4.100 4.180 4.010 4.050 63,075 -0.05(-1.22%)
Dec 11, 2017 4.100 4.100 3.980 4.100 8,405 +0.03(+0.73%)
Dec 08, 2017 4.030 4.090 3.994 4.070 15,468 +0.06(+1.50%)
Dec 07, 2017 4.020 4.070 3.988 4.010 9,017 -0.03(-0.74%)
Dec 06, 2017 4.100 4.100 3.970 4.040 25,498 -0.01(-0.25%)
Dec 05, 2017 4.018 4.080 3.970 4.050 13,336 -0.02(-0.46%)
Dec 04, 2017 4.190 4.190 3.993 4.069 29,892 -0.08(-1.95%)
Dec 01, 2017 4.000 4.040 3.960 4.150 12,422 +0.12(+2.98%)
Nov 30, 2017 3.990 4.156 3.980 4.030 7,868 +0.01(+0.25%)
Nov 29, 2017 4.070 4.110 4.020 4.020 6,477 -0.08(-1.95%)
Nov 28, 2017 4.020 4.130 4.000 4.100 22,731 +0.05(+1.23%)
Nov 27, 2017 4.240 4.240 3.970 4.050 14,228 -0.18(-4.26%)
Nov 24, 2017 4.030 4.230 4.020 4.230 925 +0.11(+2.67%)
Nov 22, 2017 4.120 4.120 3.980 4.120 19,418 +0.07(+1.73%)
Nov 21, 2017 4.250 4.250 4.000 4.050 7,756 -0.12(-2.88%)
Nov 20, 2017 4.100 4.240 4.000 4.170 38,519 +0.13(+3.22%)
Nov 17, 2017 3.850 4.100 3.730 4.040 166,646 +0.34(+9.19%)
Nov 16, 2017 3.500 3.710 3.301 3.700 74,441 +0.39(+11.78%)
Nov 15, 2017 3.450 3.850 3.277 3.310 57,380 -0.05(-1.49%)
Nov 14, 2017 3.400 3.400 3.300 3.360 41,161 +0.03(+0.90%)
Nov 13, 2017 3.350 3.380 3.260 3.330 8,268 +0.00(+0.00%)
Nov 10, 2017 3.500 3.529 3.000 3.330 59,768 -0.07(-2.06%)
Nov 09, 2017 2.810 3.400 2.730 3.400 25,914 +0.62(+22.30%)
Nov 08, 2017 2.710 2.800 2.709 2.780 18,727 +0.04(+1.46%)
Nov 07, 2017 2.730 2.740 2.710 2.740 15,314 -0.05(-1.79%)
Nov 06, 2017 2.800 2.810 2.780 2.790 6,193 -0.02(-0.84%)
Nov 03, 2017 2.800 2.880 2.800 2.813 5,398 -0.04(-1.28%)
Nov 02, 2017 2.850 2.860 2.820 2.850 13,546 +0.00(+0.00%)
Nov 01, 2017 2.890 2.890 2.850 2.850 13,071 -0.11(-3.72%)
Oct 31, 2017 2.880 2.960 2.880 2.960 12,600 +0.06(+2.07%)
Oct 30, 2017 2.980 3.000 2.880 2.900 8,115 -0.06(-2.03%)
Oct 27, 2017 2.902 2.960 2.770 2.960 13,476 +0.20(+7.25%)
Oct 26, 2017 2.800 2.880 2.760 2.760 31,993 -0.14(-4.83%)
Oct 25, 2017 2.900 2.970 2.900 2.900 9,017 -0.05(-1.69%)
Oct 24, 2017 2.990 3.030 2.910 2.950 15,926 -0.04(-1.34%)
Oct 23, 2017 3.100 3.170 2.700 2.990 57,683 -0.21(-6.56%)
Oct 20, 2017 3.200 3.250 3.200 3.200 26,466 -0.01(-0.31%)
Oct 19, 2017 3.200 3.290 3.200 3.210 85,172 -0.04(-1.23%)
Oct 18, 2017 3.280 3.370 3.220 3.250 10,988 -0.06(-1.81%)
Oct 17, 2017 3.250 3.310 3.215 3.310 30,700 +0.10(+3.12%)
Oct 16, 2017 3.240 3.300 3.210 3.210 9,434 -0.01(-0.31%)
Oct 13, 2017 3.200 3.250 3.200 3.220 10,496 +0.02(+0.63%)
Oct 12, 2017 3.373 3.373 3.200 3.200 22,679 -0.13(-3.90%)
Oct 11, 2017 3.250 3.390 3.211 3.330 18,940 +0.01(+0.30%)
Oct 10, 2017 3.260 3.380 3.231 3.320 11,464 +0.02(+0.61%)
Oct 09, 2017 3.240 3.370 3.100 3.300 34,922 +0.04(+1.23%)
Oct 06, 2017 3.350 3.380 3.240 3.260 22,353 -0.09(-2.69%)
Oct 05, 2017 3.410 3.532 3.280 3.350 53,580 -0.26(-7.20%)
Oct 04, 2017 3.500 3.700 3.500 3.610 8,844 +0.06(+1.69%)
Oct 03, 2017 3.660 3.740 3.550 3.550 20,728 -0.14(-3.79%)
Oct 02, 2017 3.650 3.690 3.510 3.690 13,091 +0.04(+1.10%)
Sep 29, 2017 3.900 3.900 3.500 3.650 10,365 -0.29(-7.36%)
Sep 28, 2017 3.660 3.940 3.660 3.940 31,589 +0.29(+7.95%)
Sep 27, 2017 3.500 3.650 3.500 3.650 12,860 +0.15(+4.29%)
Sep 26, 2017 3.420 3.592 3.400 3.500 11,933 +0.12(+3.55%)
Sep 25, 2017 3.450 3.610 3.341 3.380 22,260 -0.23(-6.37%)
Sep 22, 2017 3.590 3.610 3.450 3.610 4,098 +0.14(+4.03%)
Sep 21, 2017 3.640 3.642 3.460 3.470 8,704 -0.14(-3.88%)
Sep 20, 2017 3.600 3.690 3.550 3.610 6,113 +0.07(+1.98%)
Sep 19, 2017 3.477 3.580 3.477 3.540 2,823 +0.08(+2.31%)
Sep 18, 2017 3.467 3.550 3.290 3.460 18,934 -0.07(-1.98%)
Sep 15, 2017 3.500 3.590 3.500 3.530 28,219 +0.02(+0.57%)
Sep 14, 2017 3.600 3.600 3.500 3.510 5,101 -0.01(-0.28%)
Sep 13, 2017 3.450 3.550 3.400 3.520 19,566 +0.14(+4.14%)
Sep 12, 2017 3.500 3.590 3.080 3.380 43,494 -0.41(-10.82%)
Sep 11, 2017 4.100 4.100 3.810 3.790 18,953 -0.33(-8.01%)
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.