CNIT

Historical Stock Prices

$4.95
*  
0.04
0.81%
Get CNIT Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 4.88 5.007 4.83 4.95 5,330
08/28/2014 4.9 4.9463 4.83 4.91 2,035
08/27/2014 4.67 4.88 4.67 4.85 4,739
08/26/2014 5.02 5.05 4.7846 4.88 93,416
08/25/2014 5 5.05 4.99 5.01 5,241
08/22/2014 4.51 5 4.51 4.9836 37,780
08/21/2014 4.62 4.87 4.5101 4.8 55,628
08/20/2014 5 5.17 4.66 4.7 60,388
08/19/2014 5.17 5.17 5.01 5.02 61,833
08/18/2014 5 5.26 4.97 5.17 55,331
08/15/2014 5.07 5.24 4.89 5.045 24,983
08/14/2014 5.09 5.19 5.0529 5.07 12,847
08/13/2014 5.4699 5.4699 5.03 5.15 6,236
08/12/2014 5.16 5.22 4.96 5 32,173
08/11/2014 5.21 5.5399 5.15 5.22 12,474
08/08/2014 5.21 5.36 5.1501 5.18 18,974
08/07/2014 5.39 5.56 5.12 5.12 81,764
08/06/2014 5.26 5.49 5.1 5.38 57,400
08/05/2014 5.1 5.36 5 5.25 121,913
08/04/2014 4.9 5.499 4.9 5.08 225,562
08/01/2014 4.97 4.97 4.75 4.75 21,106
07/31/2014 4.8 4.92 4.66 4.85 18,956
07/30/2014 4.92 4.93 4.8 4.84 46,150
07/29/2014 4.88 4.91 4.83 4.86 52,104
07/28/2014 5 5.13 4.85 4.85 52,816
07/25/2014 5.06 5.2 4.95 5.05 122,974
07/24/2014 5.26 5.26 5.073 5.08 67,106
07/23/2014 5.6 5.6 5.2 5.2 96,406
07/22/2014 5.56 5.61 5.41 5.55 29,109
07/21/2014 5.6 5.7 5.55 5.56 30,793
07/18/2014 5.45 5.82 5.45 5.64 60,543
07/17/2014 5.4 5.65 5.4 5.45 50,138
07/16/2014 5.42 5.7099 5.24 5.45 66,095
07/15/2014 5.26 5.66 5.25 5.41 104,211
07/14/2014 5.5 5.51 5.07 5.29 173,212
07/11/2014 5.28 5.95 5.28 5.4 148,510
07/10/2014 5.04 5.64 5 5.23 214,296
07/09/2014 5.37 5.5799 5.01 5.25 296,668
07/08/2014 5.3 6.7 5.25 5.44 1,429,617
07/07/2014 4.18 5.3699 4.1799 5.16 396,311
07/03/2014 4.22 4.23 4.08 4.23 6,060
07/02/2014 4.1343 4.29 4.1343 4.23 13,226
07/01/2014 4.15 4.24 4.1 4.21 16,404
06/30/2014 4.17 4.17 4.0101 4.14 5,410
06/27/2014 4.155 4.2 4.11 4.11 5,075
06/26/2014 4.11 4.18 4.11 4.15 3,262
06/25/2014 4.13 4.2 4.12 4.12 4,135
06/24/2014 4.16 4.21 4.12 4.18 4,003
06/23/2014 4.17 4.23 4.141 4.19 6,374
06/20/2014 4.1 4.22 3.87 4.2 41,429
06/19/2014 4.25 4.29 4.1 4.14 19,374
06/18/2014 4.26 4.3 4.22 4.25 4,752
06/17/2014 4.15 4.38 4.15 4.31 13,085
06/16/2014 4.1 4.19 4.081 4.18 13,743
06/13/2014 4.1 4.17 4.1 4.11 11,363
06/12/2014 4.13 4.131 4.06 4.12 9,862
06/11/2014 4.15 4.16 4.11 4.16 6,980
06/10/2014 4.2 4.31 4.12 4.2 11,808
06/09/2014 4 4.2 4 4.17 15,539
06/06/2014 4 4.16 3.99 4.01 7,414
06/05/2014 3.86 4.03 3.86 4 12,649
06/04/2014 3.94 3.95 3.86 3.89 13,840
06/03/2014 4.02 4.03 3.95 3.97 13,698
06/02/2014 4.08 4.1 4.02 4.03 43,417
05/30/2014 4.24 4.31 4.1 4.1 85,614
05/29/2014 4.27 4.29 4.19 4.26 17,963
05/28/2014 4.32 4.35 4.228 4.27 33,600
05/27/2014 4.28 4.44 4.28 4.325 45,680
05/23/2014 4.32 4.4 4.23 4.3 36,006
05/22/2014 4.47 4.47 4.24 4.34 70,378
05/21/2014 4.33 4.6 4.33 4.48 79,008
05/20/2014 4.23 4.55 4.21 4.35 26,302
05/19/2014 4.18 4.41 4.15 4.27 51,310
05/16/2014 4.31 4.39 4.12 4.22 105,288
05/15/2014 4.25 4.36 4.12 4.3 56,216
05/14/2014 4.21 4.3399 4.07 4.22 90,851
05/13/2014 4.23 4.237 4.05 4.16 19,023
05/12/2014 4.17 4.23 4.12 4.23 9,049
05/09/2014 4.15 4.24 4.1 4.11 41,143
05/08/2014 4.27 4.35 4.14 4.14 22,856
05/07/2014 4.35 4.441 4.24 4.25 88,372
05/06/2014 4.21 4.62 4.21 4.35 104,253
05/05/2014 4.38 4.45 4.22 4.31 26,147
05/02/2014 4.35 4.51 4 4.42 127,689
05/01/2014 4.1 4.55 3.88 4.35 381,624
04/30/2014 4.21 4.24 3.88 4.06 271,034
04/29/2014 4.97 4.97 4.12 4.2 539,700
04/28/2014 4.75 5.11 4.631 5.01 87,813
04/25/2014 5.18 5.18 4.5963 4.81 128,156
04/24/2014 5.08 5.28 4.9 5.24 87,221
04/23/2014 4.96 5.17 4.7706 5.01 47,673
04/22/2014 5.3 5.37 4.77 5 195,907
04/21/2014 5.58 5.6 4.97 5.3 148,475
04/17/2014 5.46 5.79 5.4 5.52 136,294
04/16/2014 5 5.56 5 5.44 155,879
04/15/2014 4.45 5.3 4.435 5.23 393,086
04/14/2014 4.27 4.48 4.08 4.4 61,598
04/11/2014 4.13 4.42 4.01 4.27 165,287
04/10/2014 4.47 4.47 4.02 4.14 243,229
04/09/2014 4.7 4.7 4.18 4.51 279,130
04/08/2014 4.9 4.92 4.3 4.73 176,429
04/07/2014 4.88 4.9 4.3247 4.83 204,978
04/04/2014 4.68 4.9 4.68 4.88 15,501
04/03/2014 4.85 4.89 4.66 4.66 17,483
04/02/2014 5.15 5.2 5 5.04 18,830
04/01/2014 4.68 5.19 4.68 5.11 26,951
03/31/2014 4.66 4.7199 4.6047 4.62 17,442
03/28/2014 4.66 4.751 4.65 4.65 25,222
03/27/2014 4.88 4.88 4.72 4.72 19,800
03/26/2014 5.1 5.3175 4.88 4.9 57,890
03/25/2014 5.08 5.12 5.05 5.06 11,677
03/24/2014 5.151 5.23 5.01 5.07 79,135
03/21/2014 5.17 5.31 5.1 5.15 41,321
03/20/2014 5.42 5.56 5.16 5.21 41,477
03/19/2014 5.6 5.74 5.45 5.48 52,624
03/18/2014 5.32 5.69 5.3101 5.63 47,863
03/17/2014 5.23 5.43 4.87 5.405 27,746
03/14/2014 5.02 5.29 4.92 5.25 53,924
03/13/2014 4.92 5.12 4.9 5.01 40,650
03/12/2014 5.17 5.2763 4.85 4.94 117,746
03/11/2014 5.3 5.52 5.12 5.16 45,647
03/10/2014 5.37 5.41 5.13 5.25 32,839
03/07/2014 5.49 5.51 5.13 5.32 62,381
03/06/2014 5.77 5.79 5.36 5.48 67,019
03/05/2014 5.52 5.75 5.52 5.73 35,797
03/04/2014 5.21 5.59 5.21 5.51 32,415
03/03/2014 5.16 5.47 5.12 5.22 74,633
02/28/2014 5.2 5.42 5.15 5.28 19,417
02/27/2014 5.6 5.61 5.11 5.2 99,466
02/26/2014 5.51 5.69 5.51 5.62 21,018
02/25/2014 5.63 5.67 5.47 5.47 21,374
02/24/2014 5.67 5.7 5.41 5.66 40,446
02/21/2014 5.85 5.85 5.42 5.6 171,897
02/20/2014 5.85 6 5.79 5.88 68,904
02/19/2014 5.65 6.09 5.602 5.76 85,182
02/18/2014 5.57 5.74 5.39 5.68 73,106
02/14/2014 5.41 5.68 5.3 5.51 36,699
02/13/2014 5.37 5.5 5.27 5.46 61,891
02/12/2014 5.25 5.7 5.21 5.39 190,581
02/11/2014 4.74 5.6 4.7 5.19 230,269
02/10/2014 4.17 5.28 4.17 5.2 206,904
02/07/2014 4.1 4.38 3.93 4.14 96,922
02/06/2014 4.14 4.4 3.851 4.07 214,939
02/05/2014 4.71 4.71 4 4.14 355,600
02/04/2014 5.01 5.1999 4.7 4.76 198,180
02/03/2014 5.33 5.51 5.02 5.02 126,885
01/31/2014 5.39 5.5036 5.24 5.36 84,953
01/30/2014 5.12 5.66 5.1 5.45 184,611
01/29/2014 5.6 5.8399 5.1 5.11 249,650
01/28/2014 5.58 5.77 5.326 5.71 81,316
01/27/2014 5.77 5.77 5.25 5.56 309,228
01/24/2014 5.92 5.97 5.6 5.79 144,809
01/23/2014 6.08 6.08 5.89 6.01 62,728
01/22/2014 6.04 6.34 6.04 6.08 258,469
01/21/2014 6.14 6.26 6.01 6.07 84,340
01/17/2014 5.92 6.22 5.91 6.04 104,190
01/16/2014 5.78 6.06 5.7 5.92 72,894
01/15/2014 6.14 6.19 5.76 5.78 150,043
01/14/2014 6.38 6.5 6.02 6.06 184,010
01/13/2014 6.91 6.97 6.31 6.42 158,116
01/10/2014 7.12 7.15 6.87 6.94 138,368
01/09/2014 7.01 7.2001 6.65 7.12 313,884
01/08/2014 7.18 7.4 6.95 7.12 117,749
01/07/2014 7.3 7.39 6.8 7.23 159,621
01/06/2014 7.44 7.49 7.02 7.31 235,364
01/03/2014 7.29 7.47 7.2 7.46 178,807
01/02/2014 7.13 7.39 7 7.3 177,087
12/31/2013 7.15 7.4 6.85 7.23 143,581
12/30/2013 7.05 7.19 7.0047 7.18 64,998
12/27/2013 7.11 7.17 6.81 7.09 79,197
12/26/2013 7.01 7.1463 6.91 7.06 144,896
12/24/2013 6.81 7.1 6.81 7.04 80,261
12/23/2013 7.2 7.2 6.6 7.01 226,644
12/20/2013 6.74 7.15 6.61 7.15 340,438
12/19/2013 6.8 6.95 6.46 6.8 166,678
12/18/2013 6.91 7.03 6.65 6.84 205,425
12/17/2013 6.84 7.1 6.57 6.9 228,948
12/16/2013 6.49 6.93 6.18 6.87 224,938
12/13/2013 6.32 6.5 5.77 6.43 257,235
12/12/2013 5.73 6.25 5.38 6.23 357,634
12/11/2013 5.2 5.681 5.2 5.681 281,879
12/10/2013 5.02 5.3 4.92 5.17 74,621
12/09/2013 4.97 5.08 4.89 4.97 55,800
12/06/2013 5.3 5.31 4.9 4.96 109,976
12/05/2013 5.18 5.4296 5.152 5.3 97,931
12/04/2013 5 5.37 5 5.17 166,578
12/03/2013 5.14 5.25 4.9 4.96 105,028
12/02/2013 5.18 5.32 5.1 5.19 74,531
11/29/2013 5.24 5.44 5.2 5.21 39,604
11/27/2013 5.38 5.77 5.14 5.27 126,733
11/26/2013 5.7 5.7 5.08 5.4 126,026
11/25/2013 5.93 5.95 5.5 5.71 101,558
11/22/2013 5.83 6.04 5.75 5.87 149,447
11/21/2013 5.51 5.94 5.28 5.71 129,884
11/20/2013 5.4 5.65 5.36 5.52 135,780
11/19/2013 5.18 5.65 5.05 5.43 116,203
11/18/2013 5.3 5.34 5.05 5.23 39,343
11/15/2013 5.1 5.389 4.9412 5.3 75,065
11/14/2013 5.35 5.6996 4.8 5.1 189,744
11/13/2013 5.09 5.5 5.02 5.31 113,948
11/12/2013 5.02 5.11 4.981 5.07 23,834
11/11/2013 5 5.07 4.9 4.98 21,770
11/08/2013 5 5.1 4.851 5.05 29,516
11/07/2013 4.91 5.1 4.91 5.02 32,061
11/06/2013 4.83 5.18 4.761 4.85 79,168
11/05/2013 4.79 4.9 4.719 4.84 35,206
11/04/2013 4.601 4.9 4.35 4.8 64,568
11/01/2013 4.68 4.729 4.56 4.65 27,246
10/31/2013 4.76 4.76 4.57 4.7 23,511
10/30/2013 4.73 4.87 4.71 4.71 24,142
10/29/2013 4.5 4.7501 4.5 4.68 37,769
10/28/2013 5 5.2 4.5 4.52 150,729
10/25/2013 5.16 5.3 4.961 5.06 92,947
10/24/2013 5.1 5.1953 5.1 5.13 34,494
10/23/2013 5.09 5.15 5.018 5.07 26,819
10/22/2013 5.1 5.5 4.899 5.11 45,894
10/21/2013 5.1 5.76 4.86 5.005 201,872
10/18/2013 4.76 5.3053 4.6601 5.06 84,479
10/17/2013 4.55 4.8863 4.535 4.75 37,335
10/16/2013 4.61 4.7953 4.45 4.57 41,536
10/15/2013 4.48 4.78 4.4202 4.55 55,793
10/14/2013 4.51 4.8953 4.2 4.51 85,663
10/11/2013 4.45 4.959 4.45 4.58 74,435
10/10/2013 4.4 4.75 4.4 4.42 61,871
10/09/2013 4.21 4.56 4.01 4.38 120,157
10/08/2013 4.55 4.67 4.2 4.25 201,423
10/07/2013 5 5.3 4.64 4.75 170,564
10/04/2013 5.42 5.5 5 5.03 127,802
10/03/2013 5.42 5.77 5.12 5.19 121,277
10/02/2013 5.74 5.94 5.45 5.45 85,527
10/01/2013 5.01 6.09 5.01 5.62 375,900
09/30/2013 6.37 6.55 4.9 5.14 493,209
09/27/2013 6.6 7.15 6.33 6.81 543,899
09/26/2013 5.75 7.09 5.75 6.45 730,749
09/25/2013 5.19 5.8 5.0875 5.69 165,535
09/24/2013 5.12 5.3 5.12 5.17 66,679
09/23/2013 5.35 5.35 5.1 5.16 79,450
09/20/2013 5.08 5.4 5 5.33 134,679
09/19/2013 4.41 5.25 4.41 5.08 345,984
09/18/2013 4.4 4.6 4.25 4.47 96,073
09/17/2013 4.5 4.5 4.32 4.33 18,259
09/16/2013 4.58 4.6 4.28 4.4137 50,730
09/13/2013 4.38 4.6 4.21 4.55 255,339
09/12/2013 3.96 4.5 3.96 4.29 201,865
09/11/2013 3.999 4.28 3.96 3.96 109,215
09/10/2013 4.07 4.2899 3.9 4.01 99,833
09/09/2013 4.19 4.29 4.1 4.1 35,980
09/06/2013 4.25 4.25 4.06 4.13 38,389
09/05/2013 4.28 4.48 4.06 4.26 212,237
09/04/2013 3.94 4.46 3.82 4.24 173,274
09/03/2013 3.87 4.2776 3.8 4.15 356,455
08/30/2013 3.4 3.9 3.31 3.76 346,017
08/29/2013 3.518 3.59 3.42 3.471 19,420
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?