CNIT

China Information Technology, Inc BVI Ordinary Shares Historical Stock Prices

$1.54
*  
0.04
2.67%
Get CNIT Alerts
*Delayed - data as of Apr. 28, 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 27-JAN-2016 TO 27-APR-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.
16:00 1.51 1.55 1.47 1.54 85,246
04/27/2016 1.5 1.55 1.45 1.5 111,317
04/26/2016 1.55 1.56 1.48 1.48 116,561
04/25/2016 1.6001 1.6099 1.55 1.55 29,275
04/22/2016 1.49 1.65 1.49 1.58 156,646
04/21/2016 1.6 1.64 1.45 1.48 198,500
04/20/2016 1.6 1.6 1.501 1.59 130,950
04/19/2016 1.62 1.67 1.58 1.59 136,994
04/18/2016 1.67 1.67 1.59 1.61 136,432
04/15/2016 1.64 1.6701 1.62 1.66 109,099
04/14/2016 1.65 1.65 1.6 1.65 87,319
04/13/2016 1.65 1.69 1.59 1.62 165,736
04/12/2016 1.68 1.78 1.57 1.65 736,198
04/11/2016 1.44 1.55 1.44 1.49 109,940
04/08/2016 1.45 1.4501 1.41 1.44 80,670
04/07/2016 1.44 1.47 1.42 1.45 75,302
04/06/2016 1.42 1.48 1.42 1.44 137,192
04/05/2016 1.44 1.48 1.39 1.41 156,892
04/04/2016 1.5 1.5 1.4 1.43 107,953
04/01/2016 1.47 1.5 1.46 1.47 49,387
03/31/2016 1.47 1.5 1.46 1.47 50,661
03/30/2016 1.47 1.5 1.46 1.47 138,919
03/29/2016 1.47 1.48 1.44 1.47 49,403
03/28/2016 1.44 1.46 1.44 1.46 21,031
03/24/2016 1.48 1.49 1.4 1.43 112,945
03/23/2016 1.51 1.51 1.46 1.49 28,282
03/22/2016 1.51 1.54 1.48 1.5 106,119
03/21/2016 1.48 1.54 1.43 1.5 76,168
03/18/2016 1.48 1.54 1.46 1.51 100,271
03/17/2016 1.44 1.48 1.44 1.48 43,002
03/16/2016 1.4201 1.46 1.4201 1.46 22,426
03/15/2016 1.51 1.556 1.38 1.4199 224,224
03/14/2016 1.51 1.57 1.47 1.54 214,729
03/11/2016 1.47 1.49 1.4 1.49 173,577
03/10/2016 1.48 1.51 1.425 1.44 76,739
03/09/2016 1.48 1.52 1.43 1.48 67,891
03/08/2016 1.57 1.6027 1.42 1.48 245,241
03/07/2016 1.43 1.59 1.3732 1.56 396,935
03/04/2016 1.23 1.48 1.22 1.43 546,925
03/03/2016 1.25 1.27 1.22 1.23 117,723
03/02/2016 1.24 1.28 1.23 1.26 65,983
03/01/2016 1.23 1.28 1.2 1.26 127,738
02/29/2016 1.28 1.28 1.21 1.22 140,331
02/26/2016 1.25 1.28 1.23 1.2799 103,256
02/25/2016 1.28 1.28 1.24 1.2401 73,228
02/24/2016 1.28 1.3 1.245 1.29 130,604
02/23/2016 1.26 1.288 1.24 1.28 65,426
02/22/2016 1.24 1.33 1.21 1.265 139,907
02/19/2016 1.22 1.25 1.22 1.23 52,915
02/18/2016 1.26 1.3 1.2 1.22 115,013
02/17/2016 1.23 1.27 1.229 1.26 73,209
02/16/2016 1.2699 1.2701 1.19 1.22 135,583
02/12/2016 1.14 1.23 1.13 1.23 64,100
02/11/2016 1.16 1.18 1.06 1.11 90,613
02/10/2016 1.17 1.19 1.16 1.1732 188,536
02/09/2016 1.21 1.275 1.15 1.16 230,030
02/08/2016 1.21 1.26 1.17 1.26 209,666
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
*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?