CHINA INFO TECH (NQ: CNIT)
2.440 USD  -0.010 (-0.41%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2015 2.480 2.480 2.380 2.440 165,489 -0.01(-0.41%)
Jul 27, 2015 2.480 2.510 2.430 2.450 240,291 -0.08(-3.16%)
Jul 24, 2015 2.590 2.590 2.520 2.530 199,067 -0.05(-1.94%)
Jul 23, 2015 2.610 2.640 2.580 2.580 152,237 -0.01(-0.39%)
Jul 22, 2015 2.600 2.650 2.570 2.590 156,631 -0.04(-1.52%)
Jul 21, 2015 2.690 2.690 2.600 2.630 124,937 -0.01(-0.38%)
Jul 20, 2015 2.750 2.750 2.580 2.640 487,270 -0.10(-3.65%)
Jul 17, 2015 2.680 2.750 2.660 2.740 372,795 +0.08(+3.01%)
Jul 16, 2015 2.680 2.730 2.550 2.660 549,773 -0.05(-1.85%)
Jul 15, 2015 2.800 2.800 2.670 2.710 233,534 -0.09(-3.21%)
Jul 14, 2015 2.780 2.820 2.650 2.800 722,764 -0.01(-0.36%)
Jul 13, 2015 2.640 2.838 2.640 2.810 448,825 +0.17(+6.44%)
Jul 10, 2015 3.000 3.075 2.630 2.640 758,324 -0.18(-6.38%)
Jul 09, 2015 2.430 2.970 2.430 2.820 610,183 +0.30(+11.90%)
Jul 08, 2015 2.600 2.700 2.370 2.520 387,934 -0.15(-5.62%)
Jul 07, 2015 3.050 3.100 2.510 2.670 529,912 -0.35(-11.59%)
Jul 06, 2015 3.210 3.260 2.980 3.020 378,129 -0.28(-8.48%)
Jul 02, 2015 3.300 3.300 3.300 0 -0.16(-4.62%)
Jul 01, 2015 3.410 3.473 3.310 3.460 183,954 +0.01(+0.29%)
Jun 30, 2015 3.400 3.480 3.330 3.450 221,828 +0.13(+3.92%)
Jun 29, 2015 3.600 3.600 3.270 3.320 424,717 -0.24(-6.74%)
Jun 26, 2015 3.650 3.650 3.450 3.560 362,355 -0.05(-1.39%)
Jun 25, 2015 3.690 3.690 3.540 3.610 377,046 -0.10(-2.70%)
Jun 24, 2015 3.750 3.750 3.630 3.710 296,633 -0.02(-0.54%)
Jun 23, 2015 3.700 3.870 3.670 3.730 340,707 +0.00(+0.00%)
Jun 22, 2015 3.910 3.980 3.580 3.730 1,174,156 +0.37(+11.01%)
Jun 19, 2015 3.400 3.550 3.360 3.360 196,096 -0.02(-0.59%)
Jun 18, 2015 3.480 3.215 3.380 156,636 -0.10(-2.87%)
Jun 17, 2015 3.420 3.590 3.310 3.480 183,581 +0.14(+4.04%)
Jun 16, 2015 3.471 3.501 3.250 3.345 207,906 -0.12(-3.32%)
Jun 15, 2015 3.410 3.750 3.410 3.460 299,409 +0.06(+1.76%)
Jun 12, 2015 3.380 3.620 3.360 3.400 165,981 -0.02(-0.58%)
Jun 11, 2015 3.330 3.680 3.260 3.420 334,580 +0.11(+3.32%)
Jun 10, 2015 3.600 3.630 3.250 3.310 192,489 -0.30(-8.31%)
Jun 09, 2015 3.700 3.980 3.570 3.610 238,864 -0.12(-3.22%)
Jun 08, 2015 3.550 4.050 3.550 3.730 562,110 +0.14(+3.90%)
Jun 05, 2015 3.090 4.250 3.010 3.590 1,932,158 +0.49(+15.81%)
Jun 04, 2015 3.250 3.320 3.100 3.100 184,449 -0.16(-4.91%)
Jun 03, 2015 3.400 3.400 3.200 3.260 202,525 +0.09(+2.84%)
Jun 02, 2015 3.340 3.450 3.130 3.170 231,236 -0.17(-5.09%)
Jun 01, 2015 3.590 3.630 3.300 3.340 184,843 -0.16(-4.57%)
May 29, 2015 3.730 3.730 3.360 3.500 254,269 -0.23(-6.17%)
May 28, 2015 4.000 4.000 3.540 3.730 216,145 -0.12(-3.12%)
May 27, 2015 4.000 4.170 3.810 3.850 202,611 -0.13(-3.27%)
May 26, 2015 3.900 4.420 3.810 3.980 495,725 +0.18(+4.74%)
May 22, 2015 3.800 3.800 3.800 0 -1.10(-22.45%)
May 21, 2015 6.850 6.850 4.880 4.900 548,477 -2.27(-31.66%)
May 20, 2015 7.040 7.350 6.955 7.170 118,348 +0.08(+1.13%)
May 19, 2015 7.060 7.100 6.720 7.090 129,721 -0.01(-0.14%)
May 18, 2015 7.320 7.340 6.690 7.100 108,050 -0.04(-0.56%)
May 15, 2015 6.490 7.238 6.490 7.140 205,569 +0.51(+7.69%)
May 14, 2015 6.260 6.650 6.081 6.630 175,349 +0.37(+5.91%)
May 13, 2015 6.480 6.550 6.200 6.260 78,807 -0.11(-1.73%)
May 12, 2015 6.070 6.650 6.070 6.370 184,150 +0.30(+4.94%)
May 11, 2015 5.750 6.160 5.750 6.070 78,618 +0.32(+5.56%)
May 08, 2015 6.000 6.000 5.600 5.750 61,713 -0.17(-2.87%)
May 07, 2015 5.780 5.949 5.750 5.920 62,379 +0.06(+1.02%)
May 06, 2015 6.000 6.000 5.710 5.860 59,340 -0.13(-2.17%)
May 05, 2015 5.960 6.000 5.730 5.990 306,426 +0.05(+0.84%)
May 04, 2015 5.680 6.130 5.630 5.940 229,839 +0.19(+3.31%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here