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%)
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.