CNIT

China Information Technology, Inc. Historical Stock Prices

$3.85
*  
0.13
3.27%
Get CNIT Alerts
*Delayed - data as of May 27, 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: 1 Year, From 27-MAY-2014 TO 27-MAY-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  4  4.17  3.81  3.85 202,611
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
04/27/2015 5.3 5.72 5.28 5.53 300,655
04/24/2015 4.7 5.26 4.7 5.21 232,724
04/23/2015 4.5301 4.72 4.5301 4.66 26,686
04/22/2015 4.76 4.79 4.69 4.72 2,432
04/21/2015 4.79 4.81 4.74 4.81 28,573
04/20/2015 4.78 4.87 4.68 4.84 16,687
04/17/2015 4.72 4.804 4.72 4.765 5,452
04/16/2015 4.87 4.87 4.57 4.78 7,915
04/15/2015 4.68 4.91 4.62 4.82 21,803
04/14/2015 4.8 4.81 4.62 4.695 10,434
04/13/2015 4.9 4.9 4.8 4.87 6,963
04/10/2015 4.88 4.99 4.83 4.935 35,734
04/09/2015 4.87 5 4.66 4.98 63,862
04/08/2015 4.9 5.04 4.7296 4.83 94,373
04/07/2015 4.78 4.89 4.66 4.88 42,159
04/06/2015 4.65 4.88 4.5517 4.79 31,583
04/02/2015 4.54 4.8 4.54 4.77 46,539
04/01/2015 4.75 4.86 4.67 4.69 12,483
03/31/2015 4.4 4.87 4.37 4.78 113,834
03/30/2015 4.52 4.94 4.27 4.45 119,389
03/27/2015 3.91 4.67 3.79 4.62 504,845
03/26/2015 3.7 3.87 3.7 3.785 24,789
03/25/2015 3.9 4.2 3.6 3.71 219,189
03/24/2015 3.96 4.1 3.8 3.84 34,227
03/23/2015 3.95 4.19 3.8 3.9 99,503
03/20/2015 3.99 4.11 3.882 3.94 55,286
03/19/2015 3.75 3.99 3.5 3.99 112,050
03/18/2015 3.62 3.62 3.52 3.59 15,905
03/17/2015 3.52 3.62 3.51 3.62 22,670
03/16/2015 3.57 3.62 3.39 3.6 44,810
03/13/2015 3.53 3.6 3.34 3.5 13,815
03/12/2015 3.58 3.6 3.21 3.49 7,410
03/11/2015 3.48 3.56 3.2 3.5 11,900
03/10/2015 3.48 3.5 3.33 3.5 11,738
03/09/2015 3.5 3.5 3.2901 3.44 23,415
03/06/2015 3.21 3.45 3.2 3.44 56,162
03/05/2015 3.27 3.27 3.14 3.27 8,670
03/04/2015 3.36 3.36 3.15 3.3 8,380
03/03/2015 3.1347 3.37 3.1347 3.35 6,133
03/02/2015 3.32 3.379 3.18 3.37 3,840
02/27/2015 3.2201 3.4 3.2201 3.33 2,250
02/26/2015 3.35 3.41 3.29 3.4 3,238
02/25/2015 3.33 3.41 3.33 3.41 1,220
02/24/2015 3.33 3.4 3.3 3.37 6,985
02/23/2015 3.24 3.39 3.2 3.39 4,355
02/20/2015 3.19 3.39 3.19 3.3201 1,552
02/19/2015 3.26 3.35 3.19 3.33 12,400
02/18/2015 3.4 3.431 3.2431 3.36 4,615
02/17/2015 3.42 3.42 3.26 3.36 8,131
02/13/2015 3.22 3.43 3.22 3.4232 4,761
02/12/2015 3.15 3.51 3.01 3.34 81,030
02/11/2015 3.47 3.6 2.91 3.16 84,632
02/10/2015 3.5 3.59 3.41 3.53 4,630
02/09/2015 3.43 3.73 3.39 3.546 4,722
02/06/2015 3.46 3.57 3.4401 3.46 7,549
02/05/2015 3.5 3.5699 3.47 3.498 4,447
02/04/2015 3.5 3.72 3.5 3.57 3,856
02/03/2015 3.49 3.55 3.45 3.45 17,120
02/02/2015 3.56 3.584 3.38 3.49 13,771
01/30/2015 3.5 3.67 3.5 3.6 14,360
01/29/2015 3.44 3.63 3.44 3.53 5,960
01/28/2015 3.6501 3.6501 3.5 3.58 11,470
01/27/2015 3.72 3.85 3.72 3.7675 11,930
01/26/2015 3.79 3.86 3.7 3.81 5,906
01/23/2015 3.58 3.76 3.58 3.76 10,838
01/22/2015 3.57 3.75 3.52 3.64 10,143
01/21/2015 3.52 3.57 3.4441 3.49 7,112
01/20/2015 3.5 3.7 3.5 3.64 10,717
01/16/2015 3.61 3.78 3.42 3.6899 51,652
01/15/2015 3.85 3.85 3.62 3.72 14,630
01/14/2015 3.79 3.85 3.73 3.84 20,100
01/13/2015 3.59 3.86 3.55 3.68 9,643
01/12/2015 3.6 3.68 3.6 3.68 800
01/09/2015 3.67 3.83 3.59 3.6 20,200
01/08/2015 3.96 4.01 3.58 3.7 38,496
01/07/2015 3.9 4 3.75 3.79 72,864
01/06/2015 3.71 3.96 3.6 3.92 55,765
01/05/2015 3.8 3.8 3.5 3.77 110,178
01/02/2015 3.84 3.87 3.55 3.82 71,271
12/31/2014 3.523 3.92 3.5 3.9 44,156
12/30/2014 3.532 3.6 3.5 3.58 37,084
12/29/2014 3.55 3.64 3.51 3.56 7,626
12/26/2014 3.8399 3.8399 3.55 3.57 6,785
12/24/2014 3.511 3.65 3.5101 3.58 9,437
12/23/2014 3.58 3.889 3.51 3.51 17,109
12/22/2014 3.72 3.82 3.54 3.63 12,005
12/19/2014 3.67 3.92 3.5 3.67 125,939
12/18/2014 3.8 3.8 3.6196 3.68 18,272
12/17/2014 3.86 3.86 3.67 3.75 52,050
12/16/2014 4 4.01 3.83 3.91 26,491
12/15/2014 4.27 4.27 3.865 3.97 58,389
12/12/2014 4.23 4.48 4.23 4.305 10,457
12/11/2014 4.41 4.6501 4.06 4.21 37,712
12/10/2014 4.09 4.7 4 4.41 114,739
12/09/2014 4 4.2799 4 4.04 36,534
12/08/2014 4.31 4.3753 3.841 3.9748 46,741
12/05/2014 3.92 4.29 3.92 4.26 95,441
12/04/2014 3.93 4.08 3.8195 3.92 60,348
12/03/2014 3.9799 3.9799 3.88 3.88 4,572
12/02/2014 3.98 4.04 3.94 3.97 11,771
12/01/2014 4.32 4.32 4.02 4.03 23,469
11/28/2014 4.242 4.3 4.242 4.29 2,039
11/26/2014 4.41 4.4199 4.18 4.2 44,161
11/25/2014 4.33 4.56 4.33 4.48 66,816
11/24/2014 4.13 4.37 4.01 4.27 109,273
11/21/2014 3.9499 4.2901 3.9499 4.19 77,413
11/20/2014 3.98 3.98 3.88 3.88 5,023
11/19/2014 3.774 3.96 3.77 3.93 19,504
11/18/2014 3.8399 3.89 3.7831 3.79 3,996
11/17/2014 3.97 3.97 3.9 3.9 8,768
11/14/2014 3.95 4.04 3.87 3.98 3,962
11/13/2014 3.94 4 3.91 3.95 12,503
11/12/2014 4.05 4.18 4 4.03 54,263
11/11/2014 3.9 4.14 3.9 4.06 21,852
11/10/2014 3.85 4 3.74 3.91 18,326
11/07/2014 3.82 3.87 3.8 3.8342 10,059
11/06/2014 3.8 3.88 3.8 3.82 5,561
11/05/2014 3.9858 3.9858 3.81 3.855 6,506
11/04/2014 4 4 3.85 3.85 7,071
11/03/2014 3.99 4.1 3.86 3.9 24,837
10/31/2014 4 4.05 3.85 3.97 24,117
10/30/2014 4.032 4.11 3.9001 4.02 32,480
10/29/2014 4 4.11 3.9 3.99 26,838
10/28/2014 3.93 4.15 3.92 3.99 44,305
10/27/2014 3.58 4.1 3.473 3.97 174,118
10/24/2014 3.7 3.7253 3.41 3.5 60,273
10/23/2014 3.5 3.7999 3.4975 3.65 131,735
10/22/2014 3.8 3.8 3.36 3.43 134,333
10/21/2014 3.8592 3.8592 3.74 3.74 16,764
10/20/2014 3.67 3.97 3.67 3.75 200,718
10/17/2014 3.54 3.65 3.5 3.6 57,777
10/16/2014 3.54 3.66 3.34 3.583 52,809
10/15/2014 3.49 3.7091 3.49 3.58 14,295
10/14/2014 3.49 3.77 3.16 3.73 171,763
10/13/2014 3.51 3.69 3.406 3.49 151,220
10/10/2014 3.57 3.837 3.5 3.52 47,707
10/09/2014 3.82 3.83 3.5 3.6299 91,191
10/08/2014 3.87 3.89 3.48 3.85 120,356
10/07/2014 3.96 3.98 3.85 3.91 12,152
10/06/2014 3.97 4.01 3.9 3.95 20,468
10/03/2014 3.71 4 3.71 3.98 30,241
10/02/2014 3.88 4.05 3.67 3.67 88,057
10/01/2014 3.88 4.15 3.88 3.88 27,830
09/30/2014 3.98 4.2 3.85 3.92 65,635
09/29/2014 4 4.1104 3.93 4 32,746
09/26/2014 3.96 4.13 3.92 3.99 82,739
09/25/2014 4.19 4.19 3.9005 3.98 108,170
09/24/2014 4.23 4.4699 4.2 4.2 4,953
09/23/2014 4.01 4.48 4.01 4.23 78,421
09/22/2014 4.13 4.48 4.09 4.4 39,822
09/19/2014 4.05 4.2199 4.05 4.17 31,507
09/18/2014 4.42 4.42 4 4.03 93,984
09/17/2014 4.3501 4.5 4.3501 4.45 8,203
09/16/2014 4.52 4.52 4.33 4.33 11,579
09/15/2014 4.6 4.667 4.38 4.42 24,085
09/12/2014 4.61 4.73 4.6 4.6 12,288
09/11/2014 4.58 4.74 4.55 4.63 18,820
09/10/2014 4.77 4.89 4.51 4.69 20,571
09/09/2014 4.892 4.98 4.65 4.79 31,129
09/08/2014 4.89 4.95 4.83 4.86 7,743
09/05/2014 4.88 5 4.88 4.95 10,134
09/04/2014 4.88 4.98 4.82 4.86 2,927
09/03/2014 4.89 5.04 4.85 4.85 20,107
09/02/2014 4.8114 5 4.8114 5 6,651
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
*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?