CIS Acquisition Ltd. Historical Stock Prices

CISAU 
$10.37
*  
0.12
1.14%
Get CISAU Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading CISAU now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CISAU After Hours
 
 
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: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  10.37  10.37  10.37 200
07/23/2014 10.49 10.49 10.49 10.49 00
07/22/2014 10.49 10.49 10.49 10.49 00
07/21/2014 10.49 10.49 10.49 10.49 00
07/18/2014 10.49 10.49 10.49 10.49 160
07/17/2014 10.5 10.52 10.5 10.52 300
07/16/2014 10.36 10.36 10.36 10.36 00
07/15/2014 10.36 10.36 10.36 10.36 2,420
07/14/2014 10.36 10.36 10.36 10.36 00
07/11/2014 10.41 10.48 10.36 10.36 3,702
07/10/2014 10.36 10.36 10.36 10.36 00
07/09/2014 10.36 10.36 10.36 10.36 460
07/08/2014 10.4 10.4 10.37 10.37 2,970
07/07/2014 10.41 10.41 10.4 10.4 1,270
07/03/2014 10.4 10.4 10.4 10.4 00
07/02/2014 10.4 10.4 10.4 10.4 200
07/01/2014 10.4 10.4 10.4 10.4 100
06/30/2014 10.4 10.4 10.4 10.4 1,400
06/27/2014 10.4 10.4 10.4 10.4 00
06/26/2014 10.4 10.4 10.4 10.4 00
06/25/2014 10.43 10.47 10.4 10.4 1,700
06/24/2014 10.41 10.41 10.41 10.41 300
06/23/2014 10.4 10.45 10.38 10.4 3,000
06/20/2014 10.42 10.47 10.38 10.38 22,140
06/19/2014 10.45 10.6701 10.4 10.42 62,100
06/18/2014 10.54 10.54 10.45 10.5 7,200
06/17/2014 10.41 10.41 10.41 10.41 00
06/16/2014 10.41 10.41 10.41 10.41 00
06/13/2014 10.41 10.41 10.41 10.41 300
06/12/2014 10.4 10.4 10.4 10.4 00
06/11/2014 10.4 10.4 10.4 10.4 00
06/10/2014 10.4 10.4 10.4 10.4 00
06/09/2014 10.41 10.41 10.4 10.4 4,000
06/06/2014 10.38 10.38 10.38 10.38 300
06/05/2014 10.5 10.5 10.41 10.41 4,000
06/04/2014 10.5 10.5 10.5 10.5 00
06/03/2014 10.5 10.5 10.5 10.5 1,500
06/02/2014 10.5 10.5 10.5 10.5 600
05/30/2014 10.55 10.55 10.55 10.55 00
05/29/2014 10.55 10.55 10.55 10.55 00
05/28/2014 10.45 10.55 10.45 10.55 1,000
05/27/2014 10.45 10.45 10.45 10.45 1,500
05/23/2014 10.55 10.55 10.55 10.55 1,000
05/22/2014 10.37 10.37 10.37 10.37 500
05/21/2014 10.35 10.35 10.35 10.35 00
05/20/2014 10.35 10.35 10.35 10.35 1,500
05/19/2014 10.35 10.35 10.35 10.35 00
05/16/2014 10.38 10.38 10.35 10.35 1,200
05/15/2014 10.35 10.35 10.35 10.35 00
05/14/2014 10.35 10.35 10.35 10.35 00
05/13/2014 10.35 10.35 10.35 10.35 00
05/12/2014 10.36 10.36 10.35 10.35 2,500
05/09/2014 10.36 10.36 10.36 10.36 00
05/08/2014 10.36 10.36 10.36 10.36 00
05/07/2014 10.36 10.36 10.36 10.36 00
05/06/2014 10.36 10.36 10.36 10.36 00
05/05/2014 10.37 10.37 10.36 10.36 300
05/02/2014 10.37 10.37 10.37 10.37 00
05/01/2014 10.37 10.37 10.37 10.37 00
04/30/2014 10.37 10.37 10.37 10.37 00
04/29/2014 10.37 10.37 10.37 10.37 00
04/28/2014 10.37 10.37 10.37 10.37 100
04/25/2014 10.38 10.38 10.38 10.38 00
04/24/2014 10.4 10.41 10.36 10.38 3,798
04/23/2014 10.39 10.44 10.37 10.41 3,100
04/22/2014 10.41 10.43 10.41 10.43 500
04/21/2014 10.44 10.46 10.36 10.36 84,198
04/17/2014 10.35 10.35 10.35 10.35 500
04/16/2014 10.42 10.45 10.37 10.37 25,899
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
01/14/2014 10.3201 10.3201 10.3201 10.3201 500
01/13/2014 10.43 10.43 10.37 10.37 1,000
01/10/2014 10.32 10.32 10.32 10.32 00
01/09/2014 10.32 10.32 10.32 10.32 00
01/08/2014 10.32 10.32 10.32 10.32 00
01/07/2014 10.32 10.32 10.32 10.32 1,000
01/06/2014 10.33 10.33 10.33 10.33 00
01/03/2014 10.33 10.33 10.33 10.33 00
01/02/2014 10.33 10.33 10.33 10.33 1,500
12/31/2013 10.34 10.34 10.34 10.34 00
12/30/2013 10.34 10.34 10.34 10.34 00
12/27/2013 10.34 10.34 10.34 10.34 00
12/26/2013 10.34 10.34 10.34 10.34 00
12/24/2013 10.34 10.34 10.34 10.34 00
12/23/2013 10.34 10.34 10.34 10.34 00
12/20/2013 10.34 10.34 10.34 10.34 00
12/19/2013 10.34 10.34 10.34 10.34 00
12/18/2013 10.34 10.34 10.34 10.34 500
12/17/2013 10.31 10.34 10.25 10.34 6,510
12/16/2013 10.32 10.32 10.32 10.32 00
12/13/2013 10.32 10.32 10.32 10.32 300
12/12/2013 10.32 10.32 10.32 10.32 00
12/11/2013 10.32 10.32 10.32 10.32 400
12/10/2013 10.35 10.35 10.35 10.35 1,050
12/09/2013 10.32 10.35 10.32 10.35 2,050
12/06/2013 10.3907 10.3907 10.3907 10.3907 00
12/05/2013 10.3907 10.3907 10.3907 10.3907 00
12/04/2013 10.3907 10.3907 10.3907 10.3907 00
12/03/2013 10.3907 10.3907 10.3907 10.3907 00
12/02/2013 10.3907 10.3907 10.3907 10.3907 900
11/29/2013 10.4 10.4 10.4 10.4 00
11/27/2013 10.4 10.4 10.4 10.4 00
11/26/2013 10.4 10.4 10.4 10.4 00
11/25/2013 10.4 10.4 10.4 10.4 00
11/22/2013 10.4 10.4 10.4 10.4 00
11/21/2013 10.4 10.4 10.4 10.4 00
11/20/2013 10.4 10.4 10.4 10.4 00
11/19/2013 10.4 10.4 10.4 10.4 00
11/18/2013 10.4 10.4 10.4 10.4 00
11/15/2013 10.36 10.4 10.36 10.4 20,728
11/14/2013 10.38 10.38 10.38 10.38 00
11/13/2013 10.38 10.38 10.38 10.38 00
11/12/2013 10.38 10.38 10.38 10.38 00
11/11/2013 10.38 10.38 10.38 10.38 1,000
11/08/2013 10.4 10.43 10.35 10.4299 5,600
11/07/2013 10.36 10.36 10.36 10.36 00
11/06/2013 10.36 10.36 10.36 10.36 00
11/05/2013 10.36 10.36 10.36 10.36 00
11/04/2013 10.36 10.36 10.36 10.36 00
11/01/2013 10.36 10.36 10.36 10.36 00
10/31/2013 10.36 10.36 10.36 10.36 00
10/30/2013 10.36 10.36 10.36 10.36 00
10/29/2013 10.36 10.36 10.36 10.36 00
10/28/2013 10.36 10.36 10.36 10.36 00
10/25/2013 10.36 10.36 10.36 10.36 00
10/24/2013 10.36 10.36 10.36 10.36 00
10/23/2013 10.36 10.36 10.36 10.36 00
10/22/2013 10.36 10.36 10.36 10.36 00
10/21/2013 10.36 10.36 10.36 10.36 1,000
10/18/2013 10.37 10.37 10.36 10.36 600
10/17/2013 10.398 10.398 10.398 10.398 00
10/16/2013 10.35 10.41 10.35 10.398 1,900
10/15/2013 10.39 10.39 10.39 10.39 100
10/14/2013 10.39 10.39 10.39 10.39 300
10/11/2013 10.39 10.39 10.39 10.39 100
10/10/2013 10.39 10.39 10.39 10.39 00
10/09/2013 10.39 10.39 10.39 10.39 00
10/08/2013 10.39 10.39 10.39 10.39 00
10/07/2013 10.39 10.39 10.39 10.39 400
10/04/2013 10.4001 10.4001 10.4001 10.4001 00
10/03/2013 10.4001 10.4001 10.4001 10.4001 00
10/02/2013 10.39 10.44 10.38 10.4001 3,000
10/01/2013 10.34 10.34 10.34 10.34 00
09/30/2013 10.34 10.34 10.34 10.34 2,050
09/27/2013 10.32 10.35 10.27 10.35 5,696
09/26/2013 10.35 10.35 10.35 10.35 00
09/25/2013 10.35 10.35 10.35 10.35 00
09/24/2013 10.26 10.35 10.26 10.35 2,300
09/23/2013 10.25 10.25 10.25 10.25 00
09/20/2013 10.25 10.25 10.25 10.25 00
09/19/2013 10.25 10.25 10.25 10.25 00
09/18/2013 10.25 10.25 10.25 10.25 00
09/17/2013 10.25 10.25 10.25 10.25 00
09/16/2013 10.25 10.25 10.25 10.25 00
09/13/2013 10.25 10.25 10.25 10.25 00
09/12/2013 10.26 10.26 10.25 10.25 3,800
09/11/2013 10.301 10.301 10.301 10.301 500
09/10/2013 10.32 10.32 10.32 10.32 00
09/09/2013 10.32 10.32 10.32 10.32 00
09/06/2013 10.36 10.36 10.32 10.32 7,100
09/05/2013 10.3 10.3 10.3 10.3 00
09/04/2013 10.26 10.3 10.26 10.3 2,000
09/03/2013 10.27 10.27 10.27 10.27 00
08/30/2013 10.27 10.27 10.27 10.27 00
08/29/2013 10.27 10.27 10.27 10.27 00
08/28/2013 10.27 10.27 10.27 10.27 00
08/27/2013 10.27 10.27 10.27 10.27 00
08/26/2013 10.27 10.27 10.27 10.27 00
08/23/2013 10.27 10.27 10.27 10.27 00
08/22/2013 10.27 10.27 10.27 10.27 00
08/21/2013 10.27 10.27 10.27 10.27 100
08/20/2013 10.25 10.29 10.25 10.29 2,470
08/19/2013 10.33 10.33 10.33 10.33 00
08/16/2013 10.33 10.33 10.33 10.33 00
08/15/2013 10.33 10.33 10.33 10.33 1,000
08/14/2013 10.26 10.26 10.26 10.26 00
08/13/2013 10.26 10.26 10.26 10.26 00
08/12/2013 10.26 10.26 10.26 10.26 00
08/09/2013 10.26 10.26 10.26 10.26 100
08/08/2013 10.29 10.29 10.29 10.29 00
08/07/2013 10.29 10.29 10.29 10.29 00
08/06/2013 10.29 10.29 10.29 10.29 200
08/05/2013 10.34 10.34 10.34 10.34 00
08/02/2013 10.29 10.34 10.29 10.34 2,100
08/01/2013 10.2 10.2 10.2 10.2 00
07/31/2013 10.2 10.2 10.2 10.2 5,000
07/30/2013 10.2499 10.29 10.2499 10.29 11,900
07/29/2013 10.2 10.25 10.2 10.25 4,500
07/26/2013 10.18 10.18 10.18 10.18 00
07/25/2013 10.18 10.18 10.18 10.18 00
07/24/2013 10.15 10.18 10.15 10.18 4,000
07/23/2013 10.17 10.17 10.17 10.17 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 Brokers before you trade

Want to trade FX?