CNINSURE SP ADR (NQ: CISG)
8.550 USD  +0.330 (+4.01%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 04, 2015 8.170 8.700 8.070 8.550 253,539 +0.33(+4.01%)
Aug 03, 2015 8.010 8.410 7.510 8.220 204,979 +0.17(+2.11%)
Jul 31, 2015 8.590 8.735 8.010 8.050 191,100 -0.52(-6.07%)
Jul 30, 2015 8.590 8.750 8.010 8.570 401,801 -0.07(-0.81%)
Jul 29, 2015 7.670 8.780 7.670 8.640 321,300 +0.93(+12.06%)
Jul 28, 2015 7.660 8.119 7.510 7.710 111,558 +0.12(+1.58%)
Jul 27, 2015 7.950 7.950 7.420 7.590 137,710 -0.66(-8.00%)
Jul 24, 2015 8.800 9.050 7.873 8.250 519,301 -0.59(-6.67%)
Jul 23, 2015 8.240 8.950 8.010 8.840 459,695 +0.58(+7.02%)
Jul 22, 2015 7.540 8.380 7.380 8.260 437,709 +0.63(+8.26%)
Jul 21, 2015 6.830 7.800 6.780 7.630 418,854 +0.82(+12.04%)
Jul 20, 2015 6.590 7.000 6.440 6.810 350,200 +0.17(+2.56%)
Jul 17, 2015 6.610 6.680 6.525 6.640 99,306 +0.01(+0.15%)
Jul 16, 2015 6.670 6.760 6.420 6.630 289,900 -0.02(-0.30%)
Jul 15, 2015 6.750 6.800 6.560 6.650 137,016 -0.24(-3.48%)
Jul 14, 2015 6.750 6.900 6.620 6.890 89,173 +0.11(+1.62%)
Jul 13, 2015 6.780 6.960 6.750 6.780 232,323 -0.08(-1.17%)
Jul 10, 2015 6.750 7.360 6.750 6.860 519,065 +0.24(+3.63%)
Jul 09, 2015 6.220 7.100 6.200 6.620 433,317 +0.84(+14.53%)
Jul 08, 2015 6.220 6.491 5.555 5.780 964,287 -0.77(-11.76%)
Jul 07, 2015 7.270 7.270 6.110 6.550 819,746 -0.98(-13.01%)
Jul 06, 2015 8.230 8.230 7.450 7.530 374,037 -0.83(-9.93%)
Jul 02, 2015 8.360 8.360 8.360 0 -0.43(-4.89%)
Jul 01, 2015 9.100 9.500 8.600 8.790 447,005 -0.04(-0.45%)
Jun 30, 2015 8.700 8.880 8.580 8.830 153,226 +0.20(+2.32%)
Jun 29, 2015 9.000 9.200 8.560 8.630 317,427 -0.51(-5.58%)
Jun 26, 2015 9.300 9.310 8.970 9.140 312,116 +0.02(+0.22%)
Jun 25, 2015 9.130 9.350 9.000 9.120 309,474 -0.01(-0.11%)
Jun 24, 2015 9.030 9.360 8.980 9.130 244,369 +0.13(+1.44%)
Jun 23, 2015 9.420 9.570 8.900 9.000 761,088 -0.44(-4.66%)
Jun 22, 2015 9.150 9.560 8.990 9.440 280,142 +0.34(+3.74%)
Jun 19, 2015 9.330 9.350 9.020 9.100 231,776 -0.21(-2.26%)
Jun 18, 2015 9.240 9.390 9.060 9.310 216,420 +0.12(+1.31%)
Jun 17, 2015 9.200 9.600 8.970 9.190 428,349 +0.09(+0.99%)
Jun 16, 2015 9.150 9.170 8.944 9.100 212,255 -0.12(-1.30%)
Jun 15, 2015 9.530 9.530 9.110 9.220 264,668 -0.32(-3.35%)
Jun 12, 2015 9.150 9.600 9.100 9.540 453,128 +0.40(+4.38%)
Jun 11, 2015 9.440 9.700 9.100 9.140 326,347 -0.23(-2.45%)
Jun 10, 2015 8.350 9.450 8.350 9.370 742,383 +1.00(+11.95%)
Jun 09, 2015 8.800 8.870 8.310 8.370 460,509 -0.48(-5.42%)
Jun 08, 2015 8.060 9.040 8.060 8.850 400,411 +0.80(+9.94%)
Jun 05, 2015 7.860 8.290 7.860 8.050 294,106 +0.22(+2.81%)
Jun 04, 2015 7.850 7.953 7.730 7.830 134,979 -0.06(-0.76%)
Jun 03, 2015 8.050 8.100 7.730 7.890 102,567 -0.10(-1.25%)
Jun 02, 2015 7.690 8.180 7.690 7.990 153,260 +0.22(+2.83%)
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