CNIT

China Information Technology, Inc. Historical Stock Prices

$1.32
*  
0.05
3.65%
Get CNIT Alerts
*Delayed - data as of Aug. 31, 2015  -  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 31-MAY-2015 TO 31-AUG-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  1.32  1.359  1.22  1.32 251,086
08/31/2015 1.32 1.359 1.22 1.32 251,086
08/28/2015 1.44 1.46 1.35 1.37 142,535
08/27/2015 1.42 1.53 1.37 1.45 169,834
08/26/2015 1.46 1.46 1.31 1.37 72,021
08/25/2015 1.67 1.67 1.35 1.38 148,630
08/24/2015 1.4 1.4 1.11 1.28 311,615
08/21/2015 1.57 1.58 1.5 1.54 55,405
08/20/2015 1.63 1.68 1.55 1.57 173,142
08/19/2015 1.7701 1.7899 1.66 1.66 246,497
08/18/2015 1.82 1.82 1.7 1.73 149,926
08/17/2015 1.85 1.99 1.81 1.83 247,734
08/14/2015 1.7 1.97 1.7 1.82 180,226
08/13/2015 1.59 1.77 1.55 1.67 214,671
08/12/2015 1.73 1.77 1.59 1.59 469,226
08/11/2015 1.9 1.9 1.72 1.77 465,970
08/10/2015 2.1 2.1 1.88 1.9 546,268
08/07/2015 2.25 2.26 2.1 2.12 319,798
08/06/2015 2.32 2.32 2.13 2.25 112,150
08/05/2015 2.33 2.34 2.23 2.3 192,846
08/04/2015 2.28 2.33 2.23 2.3 171,721
08/03/2015 2.36 2.38 2.26 2.31 221,556
07/31/2015 2.39 2.41 2.31 2.39 97,742
07/30/2015 2.43 2.43 2.26 2.41 439,219
07/29/2015 2.46 2.54 2.3999 2.44 257,502
07/28/2015 2.48 2.48 2.38 2.44 165,489
07/27/2015 2.48 2.51 2.43 2.45 240,291
07/24/2015 2.59 2.59 2.52 2.53 199,067
07/23/2015 2.61 2.64 2.58 2.58 152,237
07/22/2015 2.6 2.65 2.57 2.59 156,631
07/21/2015 2.69 2.69 2.6 2.63 124,937
07/20/2015 2.75 2.75 2.58 2.64 487,270
07/17/2015 2.68 2.75 2.66 2.74 372,795
07/16/2015 2.68 2.73 2.55 2.66 549,773
07/15/2015 2.8 2.8 2.67 2.71 231,654
07/14/2015 2.78 2.82 2.65 2.8 722,764
07/13/2015 2.64 2.8383 2.64 2.81 448,825
07/10/2015 3 3.075 2.63 2.64 757,824
07/09/2015 2.43 2.98 2.43 2.82 610,183
07/08/2015 2.6 2.7 2.37 2.52 387,934
07/07/2015 3.05 3.1 2.51 2.67 529,912
07/06/2015 3.21 3.26 2.98 3.02 378,129
07/02/2015 3.35 3.37 3.22 3.3 304,076
07/01/2015 3.41 3.4725 3.31 3.46 183,954
06/30/2015 3.4 3.48 3.33 3.45 221,828
06/29/2015 3.6 3.6 3.27 3.32 424,717
06/26/2015 3.65 3.65 3.45 3.56 362,355
06/25/2015 3.69 3.69 3.54 3.61 377,046
06/24/2015 3.75 3.75 3.63 3.71 296,633
06/23/2015 3.7 3.87 3.67 3.73 340,707
06/22/2015 3.91 3.98 3.58 3.73 1,174,156
06/19/2015 3.4 3.55 3.36 3.36 196,096
06/18/2015 3.42 3.48 3.215 3.38 156,636
06/17/2015 3.42 3.59 3.31 3.48 183,581
06/16/2015 3.471 3.501 3.25 3.345 207,906
06/15/2015 3.41 3.75 3.41 3.46 299,409
06/12/2015 3.38 3.62 3.36 3.4 165,981
06/11/2015 3.33 3.68 3.26 3.42 334,580
06/10/2015 3.6 3.63 3.25 3.31 192,489
06/09/2015 3.7 3.98 3.57 3.61 238,664
06/08/2015 3.55 4.05 3.55 3.73 562,110
06/05/2015 3.09 4.25 3.01 3.59 1,932,158
06/04/2015 3.25 3.3199 3.1 3.1 184,449
06/03/2015 3.4 3.4 3.2 3.26 202,525
06/02/2015 3.34 3.45 3.13 3.17 231,236
06/01/2015 3.59 3.63 3.3 3.34 184,843
*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?