CIS Acquisition Ltd. Historical Stock Prices

CISAU 
$10.37
*  
0.02
 negative 
0.19%
Get CISAU Alerts
*Delayed - data as of Apr. 16, 2014 15:24 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CISAU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
15:24  10.44  10.45  10.37  10.37 23,399
04/15/2014 10.35 10.35 10.35 10.35 1,000
04/14/2014 10.42 10.43 10.42 10.43 200
04/11/2014 10.35 10.46 10.35 10.43 3,600
04/10/2014 10.41 10.41 10.41 10.41 00
04/09/2014 10.43 10.44 10.4 10.41 1,900
04/08/2014 10.41 10.58 10.362 10.362 25,999
04/07/2014 10.42 10.42 10.41 10.42 1,000
04/04/2014 10.43 10.43 10.43 10.43 400
04/03/2014 10.41 10.47 10.36 10.36 8,797
04/02/2014 10.42 10.47 10.4 10.46 19,702
04/01/2014 10.44 10.44 10.36 10.37 2,598
03/31/2014 10.36 10.38 10.36 10.38 9,550
03/28/2014 10.34 10.34 10.34 10.34 00
03/27/2014 10.4 10.49 10.33 10.34 5,198
03/26/2014 10.36 10.36 10.36 10.36 00
03/25/2014 10.36 10.36 10.36 10.36 00
03/24/2014 10.36 10.36 10.36 10.36 00
03/21/2014 10.36 10.58 10.34 10.36 32,995
03/20/2014 10.4 10.4 10.33 10.33 5,000
03/19/2014 10.44 10.46 10.43 10.43 1,500
03/18/2014 10.51 10.64 10.38 10.39 65,602
03/17/2014 10.45 10.65 10.36 10.47 102,344
03/14/2014 10.3899 10.65 10.3872 10.55 77,501
03/13/2014 10.35 10.45 10.35 10.36 44,000
03/12/2014 10.43 10.44 10.3699 10.42 96,100
03/11/2014 10.35 10.35 10.35 10.35 3,000
03/10/2014 10.35 10.35 10.35 10.35 00
03/07/2014 10.35 10.35 10.35 10.35 00
03/06/2014 10.35 10.38 10.35 10.35 1,099
03/05/2014 10.37 10.37 10.37 10.37 00
03/04/2014 10.43 10.43 10.37 10.37 1,305
03/03/2014 10.35 10.35 10.35 10.35 00
02/28/2014 10.35 10.35 10.35 10.35 00
02/27/2014 10.35 10.35 10.35 10.35 00
02/26/2014 10.35 10.35 10.35 10.35 00
02/25/2014 10.35 10.35 10.35 10.35 1,200
02/24/2014 10.32 10.32 10.32 10.32 00
02/21/2014 10.32 10.32 10.32 10.32 100
02/20/2014 10.3 10.3 10.3 10.3 00
02/19/2014 10.3 10.3 10.3 10.3 100
02/18/2014 10.42 10.42 10.27 10.27 3,100
02/14/2014 10.3 10.3 10.3 10.3 00
02/13/2014 10.3 10.3 10.3 10.3 00
02/12/2014 10.27 10.35 10.27 10.3 2,800
02/11/2014 10.32 10.32 10.32 10.32 00
02/10/2014 10.44 10.44 10.28 10.32 6,841
02/07/2014 10.42 10.45 10.42 10.45 847
02/06/2014 10.45 10.51 10.33 10.36 8,486
02/05/2014 10.42 10.42 10.42 10.42 00
02/04/2014 10.42 10.42 10.42 10.42 420
02/03/2014 10.36 10.36 10.36 10.36 00
01/31/2014 10.34 10.36 10.34 10.36 650
01/30/2014 10.34 10.34 10.34 10.34 310
01/29/2014 10.4 10.55 10.33 10.33 32,315
01/28/2014 10.38 11.05 10.33 10.46 35,746
01/27/2014 10.43 10.43 10.3384 10.36 2,590
01/24/2014 10.32 10.3416 10.32 10.33 6,890
01/23/2014 10.37 10.37 10.37 10.37 00
01/22/2014 10.37 10.37 10.37 10.37 00
01/21/2014 10.32 10.37 10.32 10.37 700
01/17/2014 10.3201 10.3201 10.3201 10.3201 00
01/16/2014 10.3201 10.3201 10.3201 10.3201 00
01/15/2014 10.3201 10.3201 10.3201 10.3201 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?