CHINA INFO TECH (NQ: CNIT)
4.950 USD  +0.040 (+0.81%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 4.880 5.007 4.830 4.950 5,330 +0.04(+0.81%)
Aug 28, 2014 4.900 4.946 4.830 4.910 2,035 +0.06(+1.24%)
Aug 27, 2014 4.880 4.880 4.850 4,739 -0.03(-0.61%)
Aug 26, 2014 5.020 5.020 4.785 4.880 93,416 -0.13(-2.59%)
Aug 25, 2014 5.000 5.050 4.990 5.010 5,241 +0.03(+0.53%)
Aug 22, 2014 4.510 5.000 4.510 4.984 37,780 +0.18(+3.83%)
Aug 21, 2014 4.620 4.870 4.510 4.800 55,628 +0.10(+2.13%)
Aug 20, 2014 5.000 5.170 4.660 4.700 60,388 -0.32(-6.37%)
Aug 19, 2014 5.170 5.010 5.020 61,833 -0.15(-2.90%)
Aug 18, 2014 5.000 5.260 4.970 5.170 55,331 +0.12(+2.48%)
Aug 15, 2014 5.070 5.120 4.890 5.045 24,983 -0.03(-0.49%)
Aug 14, 2014 5.090 5.190 5.053 5.070 12,847 -0.08(-1.55%)
Aug 13, 2014 5.470 5.470 5.030 5.150 6,236 +0.15(+3.00%)
Aug 12, 2014 5.160 5.220 4.960 5.000 32,173 -0.22(-4.21%)
Aug 11, 2014 5.210 5.540 5.150 5.220 12,474 +0.04(+0.77%)
Aug 08, 2014 5.210 5.360 5.150 5.180 18,974 +0.06(+1.17%)
Aug 07, 2014 5.390 5.560 5.120 5.120 81,764 -0.26(-4.83%)
Aug 06, 2014 5.260 5.490 5.100 5.380 57,400 +0.13(+2.48%)
Aug 05, 2014 5.100 5.360 5.000 5.250 121,913 +0.17(+3.35%)
Aug 04, 2014 4.900 5.499 4.900 5.080 225,562 +0.33(+6.95%)
Aug 01, 2014 4.970 4.970 4.750 4.750 21,106 -0.10(-2.06%)
Jul 31, 2014 4.800 4.920 4.660 4.850 18,956 +0.01(+0.21%)
Jul 30, 2014 4.920 4.930 4.800 4.840 46,150 -0.02(-0.41%)
Jul 29, 2014 4.880 4.910 4.830 4.860 52,104 +0.01(+0.21%)
Jul 28, 2014 5.000 5.010 4.850 4.850 52,816 -0.20(-3.96%)
Jul 25, 2014 5.060 5.200 4.950 5.050 122,974 -0.03(-0.59%)
Jul 24, 2014 5.260 5.260 5.073 5.080 67,106 -0.12(-2.31%)
Jul 23, 2014 5.600 5.600 5.200 5.200 96,406 -0.35(-6.31%)
Jul 22, 2014 5.560 5.610 5.410 5.550 29,109 -0.01(-0.18%)
Jul 21, 2014 5.600 5.700 5.550 5.560 30,793 -0.08(-1.42%)
Jul 18, 2014 5.450 5.820 5.450 5.640 60,543 +0.19(+3.49%)
Jul 17, 2014 5.400 5.650 5.400 5.450 50,138 +0.00(+0.00%)
Jul 16, 2014 5.420 5.710 5.240 5.450 66,095 +0.04(+0.74%)
Jul 15, 2014 5.260 5.660 5.250 5.410 104,211 +0.12(+2.27%)
Jul 14, 2014 5.500 5.510 5.070 5.290 173,212 -0.11(-2.04%)
Jul 11, 2014 5.280 5.950 5.280 5.400 148,510 +0.17(+3.25%)
Jul 10, 2014 5.040 5.640 5.000 5.230 214,296 -0.02(-0.38%)
Jul 09, 2014 5.370 5.580 5.010 5.250 296,668 -0.19(-3.49%)
Jul 08, 2014 5.300 6.700 5.250 5.440 1,429,617 +0.28(+5.43%)
Jul 07, 2014 4.180 5.370 4.180 5.160 396,311 +0.93(+21.99%)
Jul 03, 2014 4.230 4.230 4.230 0 +0.00(+0.00%)
Jul 02, 2014 4.134 4.290 4.134 4.230 13,226 +0.02(+0.48%)
Jul 01, 2014 4.150 4.240 4.100 4.210 16,404 +0.07(+1.69%)
Jun 30, 2014 4.170 4.170 4.010 4.140 5,410 +0.03(+0.73%)
Jun 27, 2014 4.155 4.200 4.110 4.110 5,075 -0.04(-0.96%)
Jun 26, 2014 4.110 4.180 4.110 4.150 3,262 +0.03(+0.73%)
Jun 25, 2014 4.130 4.200 4.120 4.120 4,135 -0.06(-1.44%)
Jun 24, 2014 4.160 4.210 4.120 4.180 4,003 -0.01(-0.24%)
Jun 23, 2014 4.170 4.230 4.141 4.190 6,374 -0.01(-0.24%)
Jun 20, 2014 4.100 4.220 3.870 4.200 41,429 +0.06(+1.45%)
Jun 19, 2014 4.250 4.290 4.100 4.140 19,374 -0.11(-2.59%)
Jun 18, 2014 4.260 4.300 4.220 4.250 4,752 -0.06(-1.39%)
Jun 17, 2014 4.150 4.380 4.150 4.310 13,085 +0.13(+3.11%)
Jun 16, 2014 4.100 4.190 4.081 4.180 13,743 +0.07(+1.70%)
Jun 13, 2014 4.100 4.170 4.100 4.110 11,363 -0.01(-0.24%)
Jun 12, 2014 4.130 4.131 4.060 4.120 9,862 -0.04(-0.96%)
Jun 11, 2014 4.150 4.160 4.110 4.160 6,980 -0.04(-0.95%)
Jun 10, 2014 4.200 4.310 4.120 4.200 11,808 +0.19(+4.74%)
Jun 06, 2014 4.000 4.160 3.990 4.010 7,414 +0.01(+0.25%)
Jun 05, 2014 3.860 4.030 3.860 4.000 12,649 +0.11(+2.83%)
Jun 04, 2014 3.940 3.950 3.860 3.890 13,840 -0.08(-2.02%)
Jun 03, 2014 4.020 4.030 3.950 3.970 13,698 -0.06(-1.49%)
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