CNINSURE SP ADR (NQ: CISG)
8.190 USD  -0.150 (-1.80%)
Streaming Delayed Price  /  Updated: 12:58 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 6.650 6.820 6.600 6.710 83,353 +0.08(+1.21%)
Dec 31, 2014 6.630 6.630 6.630 0 +0.06(+0.91%)
Dec 30, 2014 6.570 6.820 6.530 6.570 89,943 -0.06(-0.90%)
Dec 29, 2014 6.950 6.950 6.530 6.630 209,516 -0.22(-3.21%)
Dec 26, 2014 6.400 7.019 6.350 6.850 765,044 +0.56(+8.90%)
Dec 24, 2014 6.290 6.290 6.290 0 +0.04(+0.64%)
Dec 23, 2014 6.210 6.630 6.180 6.250 232,525 +0.04(+0.64%)
Dec 22, 2014 6.680 6.780 6.175 6.210 144,960 -0.53(-7.86%)
Dec 19, 2014 6.560 6.800 6.380 6.740 220,420 +0.22(+3.37%)
Dec 18, 2014 6.560 6.590 6.400 6.520 101,163 +0.06(+0.93%)
Dec 17, 2014 6.220 6.600 6.200 6.460 279,738 +0.23(+3.69%)
Dec 16, 2014 6.230 194,082 -0.02(-0.32%)
Dec 15, 2014 7.110 7.170 6.200 6.250 467,161 -0.86(-12.10%)
Dec 12, 2014 6.260 7.290 6.140 7.110 1,115,454 +0.85(+13.58%)
Dec 11, 2014 6.230 6.500 6.135 6.260 197,216 +0.05(+0.81%)
Dec 10, 2014 5.900 6.240 5.900 6.210 177,735 +0.32(+5.43%)
Dec 09, 2014 5.880 6.190 5.790 5.890 200,403 -0.05(-0.84%)
Dec 08, 2014 5.940 6.390 5.790 5.940 392,370 +0.00(+0.08%)
Dec 05, 2014 6.250 6.400 5.830 5.935 349,206 -0.24(-3.96%)
Dec 04, 2014 6.190 6.210 6.110 6.180 45,411 +0.06(+0.98%)
Dec 03, 2014 6.100 6.380 6.100 6.120 143,214 +0.00(+0.00%)
Dec 02, 2014 6.140 6.190 5.700 6.120 101,237 +0.08(+1.32%)
Dec 01, 2014 6.250 6.310 5.950 6.040 226,245 -0.20(-3.21%)
Nov 28, 2014 6.650 6.890 6.240 6.240 240,949 -0.47(-7.00%)
Nov 26, 2014 6.710 6.710 6.710 0 +0.66(+10.91%)
Nov 25, 2014 6.290 6.300 5.870 6.050 107,377 -0.19(-3.04%)
Nov 24, 2014 5.650 6.280 5.410 6.240 143,182 +0.67(+12.03%)
Nov 21, 2014 5.100 5.640 5.099 5.570 116,691 +0.49(+9.65%)
Nov 20, 2014 4.960 5.090 4.933 5.080 30,177 +0.10(+2.01%)
Nov 19, 2014 4.980 5.097 4.910 4.980 437,349 -0.02(-0.40%)
Nov 18, 2014 5.000 5.150 4.992 5.000 90,777 -0.01(-0.20%)
Nov 17, 2014 5.300 5.350 4.900 5.010 113,229 -0.31(-5.83%)
Nov 14, 2014 5.320 5.360 5.300 5.320 31,243 +0.01(+0.19%)
Nov 13, 2014 5.330 5.370 5.310 5.310 18,751 -0.02(-0.38%)
Nov 12, 2014 5.280 5.400 5.280 5.330 21,880 -0.01(-0.19%)
Nov 11, 2014 5.430 5.470 5.340 5.340 28,686 -0.11(-2.02%)
Nov 10, 2014 5.370 5.480 5.340 5.450 49,715 +0.08(+1.49%)
Nov 07, 2014 5.330 5.400 5.330 5.370 55,438 +0.01(+0.19%)
Nov 06, 2014 5.350 5.430 5.300 5.360 61,805 +0.00(+0.00%)
Nov 05, 2014 5.350 5.410 5.310 5.360 38,465 +0.03(+0.56%)
Nov 04, 2014 5.350 5.470 5.330 5.330 52,903 -0.02(-0.37%)
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