Regional Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
CNinsure, Inc. (NQ: CISG)
6.220 USD  -0.070 (-1.11%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2013 6.250 6.330 6.210 6.220 0 -0.07(-1.11%)
Jun 17, 2013 6.330 6.450 6.190 6.290 0 -0.03(-0.47%)
Jun 14, 2013 6.470 6.470 6.290 6.320 0 +0.02(+0.32%)
Jun 13, 2013 6.290 6.369 6.180 6.300 33,093 +0.05(+0.80%)
Jun 12, 2013 6.220 6.450 6.140 6.250 42,272 -0.02(-0.32%)
Jun 11, 2013 6.150 6.270 6.110 6.270 18,188 +0.07(+1.13%)
Jun 10, 2013 6.260 6.300 6.170 6.200 0 -0.03(-0.48%)
Jun 07, 2013 6.140 6.250 6.100 6.230 0 +0.11(+1.80%)
Jun 06, 2013 6.090 6.170 6.090 6.120 0 +0.02(+0.33%)
Jun 05, 2013 6.160 6.190 6.100 6.100 0 -0.06(-0.97%)
Jun 04, 2013 6.100 6.210 6.100 6.160 0 +0.06(+0.98%)
Jun 03, 2013 6.250 6.250 6.100 6.100 22,946 -0.07(-1.13%)
May 31, 2013 6.250 6.260 6.130 6.170 39,414 +0.01(+0.16%)
May 30, 2013 6.170 6.250 6.150 6.160 0 +0.00(+0.00%)
May 29, 2013 6.080 6.200 6.080 6.160 92,555 +0.07(+1.15%)
May 28, 2013 6.150 6.300 6.070 6.090 198,927 -0.06(-0.98%)
May 24, 2013 6.570 6.570 6.110 6.150 0 +0.01(+0.16%)
May 23, 2013 6.320 6.370 6.110 6.140 0 -0.22(-3.46%)
May 22, 2013 6.400 6.410 6.340 6.360 0 +0.03(+0.47%)
May 21, 2013 6.390 6.500 6.270 6.330 0 -0.10(-1.56%)
May 20, 2013 6.450 6.600 6.270 6.430 0 +0.03(+0.47%)
May 17, 2013 6.600 6.650 6.390 6.400 0 -0.18(-2.74%)
May 16, 2013 6.600 6.640 6.550 6.580 29,423 -0.05(-0.75%)
May 15, 2013 6.570 6.670 6.550 6.630 0 +0.09(+1.38%)
May 13, 2013 6.530 6.600 6.490 6.540 0 -0.02(-0.30%)
May 10, 2013 6.550 6.610 6.530 6.560 0 +0.03(+0.46%)
May 09, 2013 6.620 6.630 6.510 6.530 0 -0.07(-1.06%)
May 08, 2013 6.580 6.670 6.340 6.600 0 +0.05(+0.76%)
May 07, 2013 6.540 6.630 6.460 6.550 0 +0.04(+0.61%)
May 06, 2013 6.450 6.540 6.190 6.510 0 +0.06(+0.93%)
May 03, 2013 6.330 6.750 6.330 6.450 0 +0.14(+2.22%)
May 02, 2013 6.310 6.380 6.310 6.310 0 +0.00(+0.00%)
May 01, 2013 6.240 6.330 6.230 6.310 0 -0.01(-0.16%)
Apr 30, 2013 6.340 6.370 6.250 6.320 0 -0.05(-0.78%)
Apr 29, 2013 6.440 6.440 6.300 6.370 7,498 -0.10(-1.55%)
Apr 26, 2013 6.630 6.630 6.240 6.470 31,837 -0.22(-3.29%)
Apr 25, 2013 6.730 6.730 6.600 6.690 30,938 -0.02(-0.30%)
Apr 24, 2013 6.680 6.770 6.654 6.710 0 +0.04(+0.60%)
Apr 23, 2013 6.670 6.700 6.470 6.670 32,768 -0.04(-0.60%)
Apr 22, 2013 6.670 6.730 6.610 6.710 46,044 +0.03(+0.45%)
Apr 19, 2013 6.630 6.690 6.565 6.680 124,840 +0.09(+1.37%)
Apr 18, 2013 6.500 6.630 6.440 6.590 30,863 +0.13(+2.01%)
Apr 17, 2013 6.620 6.620 6.360 6.460 38,799 -0.19(-2.86%)
Apr 16, 2013 6.330 6.680 6.330 6.650 142,996 +0.39(+6.23%)
Apr 15, 2013 6.320 6.450 6.240 6.260 34,316 -0.04(-0.63%)
Apr 12, 2013 6.170 6.420 6.080 6.300 43,665 +0.14(+2.27%)
Apr 11, 2013 6.190 6.190 6.136 6.160 11,765 -0.04(-0.65%)
Apr 10, 2013 6.280 6.290 6.150 6.200 20,390 -0.03(-0.48%)
Apr 09, 2013 6.120 6.260 6.080 6.230 9,116 +0.17(+2.81%)
Apr 08, 2013 6.240 6.250 6.040 6.060 30,921 -0.21(-3.35%)
Apr 05, 2013 6.090 6.310 6.090 6.270 32,676 +0.12(+1.95%)
Apr 04, 2013 6.282 6.282 6.020 6.150 45,196 -0.02(-0.32%)
Apr 03, 2013 6.279 6.362 6.120 6.170 50,432 -0.06(-0.96%)
Apr 02, 2013 6.170 6.310 6.160 6.230 55,173 +0.03(+0.48%)
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 Telekurs USA
Postage Rates Bots go here