CNIT

China Information Technology, Inc. Historical Stock Prices

$3.785
*  
0.075
2.02%
Get CNIT Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading CNIT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CNIT Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.70  3.87  3.70  3.785 24,789
03/26/2015 3.7 3.87 3.7 3.785 24,789
03/25/2015 3.9 4.2 3.6 3.71 219,189
03/24/2015 3.96 4.1 3.8 3.84 34,227
03/23/2015 3.95 4.19 3.8 3.9 99,503
03/20/2015 3.99 4.11 3.882 3.94 55,286
03/19/2015 3.75 3.99 3.5 3.99 112,050
03/18/2015 3.62 3.62 3.52 3.59 15,905
03/17/2015 3.52 3.62 3.51 3.62 22,670
03/16/2015 3.57 3.62 3.39 3.6 44,810
03/13/2015 3.53 3.6 3.34 3.5 13,815
03/12/2015 3.58 3.6 3.21 3.49 7,410
03/11/2015 3.48 3.56 3.2 3.5 11,900
03/10/2015 3.48 3.5 3.33 3.5 11,738
03/09/2015 3.5 3.5 3.2901 3.44 23,415
03/06/2015 3.21 3.45 3.2 3.44 56,162
03/05/2015 3.27 3.27 3.14 3.27 8,670
03/04/2015 3.36 3.36 3.15 3.3 8,380
03/03/2015 3.1347 3.37 3.1347 3.35 6,133
03/02/2015 3.32 3.379 3.18 3.37 3,840
02/27/2015 3.2201 3.4 3.2201 3.33 2,250
02/26/2015 3.35 3.41 3.29 3.4 3,238
02/25/2015 3.33 3.41 3.33 3.41 1,220
02/24/2015 3.33 3.4 3.3 3.37 6,985
02/23/2015 3.24 3.39 3.2 3.39 4,355
02/20/2015 3.19 3.39 3.19 3.3201 1,552
02/19/2015 3.26 3.35 3.19 3.33 12,400
02/18/2015 3.4 3.431 3.2431 3.36 4,615
02/17/2015 3.42 3.42 3.26 3.36 8,131
02/13/2015 3.22 3.43 3.22 3.4232 4,761
02/12/2015 3.15 3.51 3.01 3.34 81,030
02/11/2015 3.47 3.6 2.91 3.16 84,632
02/10/2015 3.5 3.59 3.41 3.53 4,630
02/09/2015 3.43 3.73 3.39 3.546 4,722
02/06/2015 3.46 3.57 3.4401 3.46 7,549
02/05/2015 3.5 3.5699 3.47 3.498 4,447
02/04/2015 3.5 3.72 3.5 3.57 3,856
02/03/2015 3.49 3.55 3.45 3.45 17,120
02/02/2015 3.56 3.584 3.38 3.49 13,771
01/30/2015 3.5 3.67 3.5 3.6 14,360
01/29/2015 3.44 3.63 3.44 3.53 5,960
01/28/2015 3.6501 3.6501 3.5 3.58 11,470
01/27/2015 3.72 3.85 3.72 3.7675 11,930
01/26/2015 3.79 3.86 3.7 3.81 5,906
01/23/2015 3.58 3.76 3.58 3.76 10,838
01/22/2015 3.57 3.75 3.52 3.64 10,143
01/21/2015 3.52 3.57 3.4441 3.49 7,112
01/20/2015 3.5 3.7 3.5 3.64 10,717
01/16/2015 3.61 3.78 3.42 3.6899 51,652
01/15/2015 3.85 3.85 3.62 3.72 14,630
01/14/2015 3.79 3.85 3.73 3.84 20,100
01/13/2015 3.59 3.86 3.55 3.68 9,643
01/12/2015 3.6 3.68 3.6 3.68 800
01/09/2015 3.67 3.83 3.59 3.6 20,200
01/08/2015 3.96 4.01 3.58 3.7 38,496
01/07/2015 3.9 4 3.75 3.79 72,864
01/06/2015 3.71 3.96 3.6 3.92 55,765
01/05/2015 3.8 3.8 3.5 3.77 110,178
01/02/2015 3.84 3.87 3.55 3.82 71,271
12/31/2014 3.523 3.92 3.5 3.9 44,156
12/30/2014 3.532 3.6 3.5 3.58 37,084
12/29/2014 3.55 3.64 3.51 3.56 7,626
12/26/2014 3.8399 3.8399 3.55 3.57 6,785
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?