CNINSURE SP ADR (NQ: CISG)
8.800 USD  +0.130 (+1.50%)
Official Closing Price  /  Updated: 5:20 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 26, 2015 8.670 8.880 8.540 8.800 184,843 +0.13(+1.50%)
Mar 25, 2015 9.080 9.080 8.620 8.670 144,902 -0.38(-4.20%)
Mar 24, 2015 9.120 9.200 9.030 9.050 70,110 -0.10(-1.09%)
Mar 23, 2015 8.920 9.300 8.870 9.150 258,653 +0.22(+2.46%)
Mar 20, 2015 8.690 8.970 8.660 8.930 252,212 +0.26(+3.00%)
Mar 19, 2015 8.560 8.690 8.460 8.670 240,603 +0.04(+0.46%)
Mar 18, 2015 8.560 8.640 8.460 8.630 268,229 +0.08(+0.94%)
Mar 17, 2015 8.540 8.590 8.360 8.550 238,364 +0.07(+0.83%)
Mar 16, 2015 8.600 8.720 8.450 8.480 358,505 -0.07(-0.82%)
Mar 13, 2015 8.410 8.720 8.390 8.550 271,799 +0.12(+1.42%)
Mar 12, 2015 8.480 8.595 8.380 8.430 422,784 +0.23(+2.80%)
Mar 11, 2015 8.270 8.520 8.110 8.200 382,622 -0.01(-0.12%)
Mar 10, 2015 8.010 8.250 8.010 8.210 140,542 +0.14(+1.73%)
Mar 09, 2015 7.950 8.150 7.950 8.070 179,979 +0.24(+3.07%)
Mar 06, 2015 8.280 8.280 7.810 7.830 307,781 -0.36(-4.40%)
Mar 05, 2015 7.960 8.240 7.740 8.190 260,906 +0.29(+3.67%)
Mar 04, 2015 8.220 7.755 7.900 341,312 -0.32(-3.89%)
Mar 03, 2015 8.220 480,193 -0.46(-5.30%)
Mar 02, 2015 8.290 8.690 8.110 8.680 295,026 +0.50(+6.18%)
Feb 27, 2015 8.170 8.240 8.120 8.175 121,033 +0.07(+0.80%)
Feb 26, 2015 8.000 8.280 8.000 8.110 102,097 +0.12(+1.57%)
Feb 25, 2015 8.040 8.040 7.720 7.985 88,459 +0.19(+2.37%)
Feb 24, 2015 7.940 7.970 7.700 7.800 52,808 -0.10(-1.27%)
Feb 23, 2015 7.790 7.900 7.770 7.900 62,323 +0.07(+0.89%)
Feb 20, 2015 7.920 7.930 7.770 7.830 41,844 -0.07(-0.89%)
Feb 19, 2015 7.910 7.920 7.760 7.900 82,347 +0.01(+0.13%)
Feb 18, 2015 7.970 7.970 7.850 7.890 42,322 -0.09(-1.13%)
Feb 17, 2015 7.910 8.000 7.910 7.980 76,293 -0.02(-0.25%)
Feb 13, 2015 8.000 8.000 8.000 0 -0.06(-0.74%)
Feb 12, 2015 8.050 8.190 7.960 8.060 36,775 +0.06(+0.75%)
Feb 11, 2015 8.160 8.160 7.900 8.000 86,105 -0.16(-1.96%)
Feb 10, 2015 7.890 8.290 7.720 8.160 120,360 +0.27(+3.42%)
Feb 09, 2015 8.120 8.120 7.800 7.890 146,656 -0.23(-2.83%)
Feb 06, 2015 8.110 8.260 8.030 8.120 29,981 +0.05(+0.62%)
Feb 05, 2015 8.280 8.300 7.880 8.070 110,898 -0.21(-2.54%)
Feb 04, 2015 8.340 8.370 8.160 8.280 59,475 +0.02(+0.24%)
Feb 03, 2015 8.180 8.380 8.120 8.260 51,468 +0.16(+1.98%)
Feb 02, 2015 8.110 8.170 8.010 8.100 53,151 +0.08(+1.00%)
Jan 30, 2015 8.210 8.220 8.000 8.020 126,009 -0.21(-2.55%)
Jan 29, 2015 8.160 8.280 8.010 8.230 106,176 +0.17(+2.11%)
Jan 28, 2015 8.400 8.400 8.050 8.060 287,716 -0.28(-3.36%)
Jan 27, 2015 8.230 8.480 8.170 8.340 133,015 +0.08(+0.97%)
Jan 26, 2015 8.390 8.530 8.230 8.260 134,534 -0.09(-1.08%)
Jan 23, 2015 8.450 8.546 8.300 8.350 186,239 -0.07(-0.83%)
Jan 22, 2015 8.500 8.590 8.380 8.420 167,531 -0.03(-0.36%)
Jan 21, 2015 8.250 8.350 8.180 8.450 243,236 +0.19(+2.30%)
Jan 20, 2015 8.480 8.480 8.200 8.260 204,949 -0.22(-2.59%)
Jan 16, 2015 8.080 8.500 7.970 8.480 328,415 +0.49(+6.13%)
Jan 15, 2015 7.910 8.190 7.780 7.990 196,297 +0.14(+1.78%)
Jan 14, 2015 7.550 8.280 7.480 7.850 560,707 +0.27(+3.56%)
Jan 13, 2015 7.580 160,014 -0.11(-1.43%)
Jan 12, 2015 8.210 8.330 7.480 7.690 106,924 -0.29(-3.63%)
Jan 09, 2015 7.730 8.040 7.480 7.980 208,557 +0.20(+2.57%)
Jan 08, 2015 8.000 8.120 7.600 7.780 296,495 -0.13(-1.64%)
Jan 07, 2015 7.500 7.950 7.220 7.910 303,944 +0.47(+6.32%)
Jan 06, 2015 7.500 7.700 7.070 7.440 329,399 -0.14(-1.85%)
Jan 05, 2015 6.720 7.760 6.680 7.580 711,701 +0.87(+12.97%)
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