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 (%)
Mar 29, 2018 4.980 4.980 4.980 0 +0.00(+0.00%)
Mar 28, 2018 4.950 5.000 4.850 4.980 11,304 -0.07(-1.39%)
Mar 27, 2018 4.990 5.050 4.840 5.050 46,795 +0.07(+1.41%)
Mar 26, 2018 4.950 5.100 4.520 4.980 60,725 +0.13(+2.68%)
Mar 23, 2018 4.800 4.850 4.460 4.850 23,204 +0.05(+1.04%)
Mar 22, 2018 4.830 4.830 4.700 4.800 7,556 -0.05(-1.03%)
Mar 21, 2018 4.800 4.870 4.500 4.850 42,896 +0.08(+1.68%)
Mar 20, 2018 4.860 4.870 4.729 4.770 6,877 -0.05(-1.04%)
Mar 19, 2018 4.880 4.930 4.750 4.820 33,625 -0.14(-2.82%)
Mar 16, 2018 4.900 4.960 4.900 4.960 14,328 +0.08(+1.64%)
Mar 15, 2018 4.930 5.000 4.880 4.880 32,685 -0.05(-1.01%)
Mar 14, 2018 4.900 5.000 4.900 4.930 26,159 -0.07(-1.40%)
Mar 13, 2018 4.920 5.000 4.880 5.000 31,206 +0.00(+0.00%)
Mar 12, 2018 5.000 5.070 4.880 5.000 45,544 +0.00(+0.00%)
Mar 09, 2018 4.920 5.050 4.880 5.000 16,475 +0.00(+0.00%)
Mar 08, 2018 4.990 5.000 4.880 5.000 12,617 +0.05(+1.01%)
Mar 07, 2018 5.150 4.950 19,618 -0.05(-1.00%)
Mar 06, 2018 5.010 5.010 4.902 5.000 58,510 +0.00(+0.00%)
Mar 05, 2018 5.150 5.150 4.970 5.000 35,655 -0.20(-3.85%)
Mar 02, 2018 5.040 5.200 5.030 5.200 20,032 +0.00(+0.00%)
Mar 01, 2018 5.240 5.240 4.860 5.200 39,829 -0.05(-0.95%)
Feb 28, 2018 5.390 5.390 5.200 5.250 26,871 -0.14(-2.60%)
Feb 27, 2018 5.400 5.410 5.261 5.390 29,244 +0.01(+0.19%)
Feb 26, 2018 5.350 5.430 5.110 5.380 62,714 +0.04(+0.75%)
Feb 23, 2018 5.290 5.340 5.006 5.340 39,486 +0.04(+0.75%)
Feb 22, 2018 5.300 5.300 5.000 5.300 29,281 +0.00(+0.00%)
Feb 21, 2018 5.000 5.300 5.000 5.300 24,506 +0.30(+6.00%)
Feb 20, 2018 5.250 5.350 5.000 5.000 42,706 -0.20(-3.85%)
Feb 16, 2018 5.200 5.200 5.200 0 +0.20(+4.00%)
Feb 15, 2018 5.000 5.050 4.810 5.000 78,270 +0.00(+0.00%)
Feb 14, 2018 4.810 5.000 4.760 5.000 10,601 +0.20(+4.17%)
Feb 13, 2018 5.000 5.000 4.800 4.800 15,266 -0.20(-4.00%)
Feb 12, 2018 5.000 5.000 4.750 5.000 39,167 +0.00(+0.00%)
Feb 09, 2018 4.920 5.000 4.850 5.000 13,275 +0.05(+1.01%)
Feb 08, 2018 5.000 5.010 4.680 4.950 21,292 -0.05(-1.00%)
Feb 07, 2018 5.000 5.250 4.960 5.000 22,756 +0.00(+0.00%)
Feb 06, 2018 4.500 5.000 4.500 5.000 22,616 +0.16(+3.31%)
Feb 05, 2018 4.760 4.865 4.500 4.840 41,060 -0.16(-3.20%)
Feb 02, 2018 5.250 5.250 4.770 5.000 64,053 -0.25(-4.76%)
Feb 01, 2018 5.310 5.310 4.590 5.250 53,530 -0.06(-1.13%)
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%)
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.