CNIT

China Information Technology, Inc BVI Ordinary Shares Historical Stock Prices

$1.54
*  
unch
unch
Get CNIT Alerts
*Delayed - data as of Apr. 29, 2016 9:52 ET  -  Find a broker to begin trading CNIT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CNIT Real Time
 
 
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: 1 Year, From 28-APR-2015 TO 28-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.
9:52 1.55 1.55 1.53 1.54 1,500
04/28/2016 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
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
11/04/2015 0.9368 0.95 0.89 0.9202 223,159
11/03/2015 0.9415 0.95 0.9102 0.93 65,862
11/02/2015 0.95 0.95 0.915 0.9415 33,766
10/30/2015 0.94 0.95 0.91 0.95 61,113
10/29/2015 0.91 0.9595 0.9001 0.925 42,185
10/28/2015 0.89 0.95 0.868 0.95 87,083
10/27/2015 0.901 0.97 0.868 0.8802 137,627
10/26/2015 0.94 0.95 0.9001 0.92 77,895
10/23/2015 0.9106 0.97 0.91 0.94 76,830
10/22/2015 0.966 0.966 0.9108 0.9436 40,950
10/21/2015 0.93 0.9798 0.9 0.92 124,029
10/20/2015 0.96 1 0.913 0.9245 82,934
10/19/2015 1 1.019 0.94 0.95 148,019
10/16/2015 1.02 1.03 0.9722 1 176,608
10/15/2015 0.9402 0.9975 0.9401 0.9898 73,797
10/14/2015 0.935 0.95 0.91 0.94 133,607
10/13/2015 0.96 0.99 0.9536 0.965 77,514
10/12/2015 1.04 1.04 0.94 0.98 159,549
10/09/2015 1.04 1.06 0.99 1.04 112,925
10/08/2015 1.04 1.04 0.9675 1.01 116,422
10/07/2015 1.11 1.15 0.987 1.01 981,061
10/06/2015 0.98 1.0899 0.93 1.06 154,295
10/05/2015 0.95 0.95 0.92 0.95 28,162
10/02/2015 0.861 0.95 0.861 0.93 28,561
10/01/2015 0.89 0.97 0.87 0.92 35,102
09/30/2015 0.9252 0.9649 0.8365 0.941 224,363
09/29/2015 0.99 1.01 0.918 0.9252 164,567
09/28/2015 1.09 1.11 0.9901 1.02 113,129
09/25/2015 1.14 1.15 1.1 1.1 135,590
09/24/2015 1.14 1.17 1.11 1.15 15,034
09/23/2015 1.16 1.19 1.13 1.16 12,070
09/22/2015 1.15 1.19 1.15 1.18 36,797
09/21/2015 1.204 1.22 1.14 1.22 182,323
09/18/2015 1.19 1.23 1.16 1.23 41,615
09/17/2015 1.22 1.23 1.17 1.18 105,388
09/16/2015 1.15 1.2762 1.12 1.24 198,128
09/15/2015 1.15 1.21 1.08 1.16 312,314
09/14/2015 1.23 1.23 1.14 1.17 161,448
09/11/2015 1.2 1.24 1.19 1.23 63,966
09/10/2015 1.21 1.2701 1.16 1.25 100,807
09/09/2015 1.2 1.36 1.18 1.18 173,711
09/08/2015 1.12 1.32 1.12 1.23 275,602
09/04/2015 1.17 1.18 1.1099 1.14 107,461
09/03/2015 1.16 1.2 1.14 1.16 106,018
09/02/2015 1.208 1.3 1.1425 1.18 161,418
09/01/2015 1.28 1.28 1.18 1.25 138,763
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
05/29/2015 3.73 3.73 3.36 3.5 254,269
05/28/2015 4 4 3.54 3.73 216,145
05/27/2015 4 4.17 3.81 3.85 202,611
05/26/2015 3.9 4.42 3.81 3.98 495,725
05/22/2015 4.64 4.64 3.6 3.8 849,119
05/21/2015 6.85 6.85 4.88 4.9 548,477
05/20/2015 7.04 7.35 6.955 7.17 118,348
05/19/2015 7.06 7.1 6.72 7.09 129,721
05/18/2015 7.32 7.34 6.6901 7.1 108,050
05/15/2015 6.49 7.238 6.49 7.14 205,569
05/14/2015 6.26 6.65 6.0811 6.63 175,349
05/13/2015 6.48 6.55 6.2 6.26 78,807
05/12/2015 6.07 6.65 6.07 6.3699 184,150
05/11/2015 5.75 6.16 5.75 6.0699 78,618
05/08/2015 6 6 5.6 5.75 61,713
05/07/2015 5.78 5.9486 5.75 5.92 62,379
05/06/2015 6 6 5.7101 5.86 59,340
05/05/2015 5.96 6 5.73 5.99 306,426
05/04/2015 5.68 6.13 5.6301 5.94 229,839
05/01/2015 5.58 5.8499 5.58 5.7499 59,261
04/30/2015 5.61 5.7 5.5001 5.635 37,382
04/29/2015 5.59 5.6 5.43 5.54 62,227
04/28/2015 5.4 5.63 5.26 5.5 125,987
*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?