CNIT

Historical Stock Prices

$1.24
*  
0.02
1.59%
Get CNIT Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading CNIT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 1.24 1.2799 1.22 1.24 99,663
02/04/2016 1.23 1.27 1.2101 1.26 123,986
02/03/2016 1.31 1.32 1.185 1.23 712,221
02/02/2016 1.26 1.37 1.25 1.28 405,940
02/01/2016 1.31 1.31 1.25 1.27 205,167
01/29/2016 1.2 1.35 1.2 1.31 284,605
01/28/2016 1.21 1.23 1.16 1.2 274,522
01/27/2016 1.3 1.3 1.2 1.2 173,075
01/26/2016 1.3 1.335 1.26 1.32 292,355
01/25/2016 1.25 1.4 1.25 1.34 768,354
01/22/2016 1.17 1.32 1.16 1.24 595,847
01/21/2016 1.15 1.19 1.08 1.145 242,543
01/20/2016 1.15 1.15 1.02 1.15 355,754
01/19/2016 1.08 1.24 1.08 1.17 807,092
01/15/2016 1.08 1.09 1 1.05 406,705
01/14/2016 1.17 1.18 1.05 1.09 520,040
01/13/2016 1.22 1.26 1.12 1.14 296,282
01/12/2016 1.2 1.3999 1.2 1.23 356,708
01/11/2016 1.34 1.43 1.2 1.2201 456,469
01/08/2016 1.4 1.45 1.34 1.36 261,195
01/07/2016 1.46 1.48 1.38 1.39 648,047
01/06/2016 1.62 1.67 1.51 1.52 654,357
01/05/2016 1.72 1.84 1.6 1.68 748,366
01/04/2016 1.56 1.78 1.41 1.72 1,198,849
12/31/2015 1.9 1.97 1.6 1.68 861,963
12/30/2015 1.95 2.07 1.9 1.95 717,007
12/29/2015 2.16 2.27 1.86 1.945 1,543,012
12/28/2015 2.35 2.45 2.13 2.2 2,697,614
12/24/2015 2.13 2.4 2 2.27 3,633,950
12/23/2015 2.02 2.37 1.87 2.19 9,772,310
12/22/2015 1.33 1.92 1.3 1.79 2,862,884
12/21/2015 1.22 1.32 1.1501 1.31 539,850
12/18/2015 1.08 1.22 1.08 1.19 374,457
12/17/2015 1.13 1.18 1.08 1.11 191,094
12/16/2015 1.05 1.16 1.035 1.1 229,624
12/15/2015 1.04 1.1 1.0218 1.05 98,716
12/14/2015 1.1 1.15 1.05 1.06 246,303
12/11/2015 1.11 1.15 1.11 1.13 114,006
12/10/2015 1.19 1.194 1.11 1.14 193,077
12/09/2015 1.17 1.23 1.15 1.19 98,701
12/08/2015 1.11 1.22 1.1 1.2 325,922
12/07/2015 1.19 1.21 1.1 1.17 293,051
12/04/2015 1.28 1.3199 1.17 1.22 157,600
12/03/2015 1.18 1.3 1.18 1.24 286,165
12/02/2015 1.44 1.49 1.11 1.16 473,136
12/01/2015 1.3 1.65 1.3 1.46 1,252,562
11/30/2015 0.99 1.76 0.99 1.41 3,371,265
11/27/2015 0.86 1.02 0.76 1.02 297,880
11/25/2015 0.76 0.85 0.76 0.8301 114,553
11/24/2015 0.78 0.781 0.75 0.78 149,886
11/23/2015 0.7 0.83 0.6994 0.78 194,023
11/20/2015 0.7 0.71 0.681 0.69 37,109
11/19/2015 0.71 0.7317 0.68 0.7 70,663
11/18/2015 0.79 0.79 0.7 0.71 347,433
11/17/2015 0.8401 0.8401 0.7621 0.7702 161,679
11/16/2015 0.88 0.88 0.84 0.8401 81,822
11/13/2015 0.8702 0.9 0.87 0.871 48,295
11/12/2015 0.87 0.9 0.87 0.8711 39,495
11/11/2015 0.865 0.89 0.86 0.861 90,892
11/10/2015 0.8947 0.9398 0.88 0.885 86,814
11/09/2015 0.895 0.9372 0.895 0.8999 214,027
11/06/2015 0.91 0.9398 0.895 0.92 71,085
11/05/2015 0.9 0.9335 0.9 0.9 72,400
*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?