CNINSURE SP ADR (NQ: CISG)
7.500 USD  -0.860 (-10.29%)
Streaming Delayed Price  /  Updated: 1:35 PM EDT, Jul 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 9.450 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%)
Jun 01, 2015 8.000 8.010 7.550 7.770 288,830 -0.32(-3.96%)
May 29, 2015 8.150 8.200 8.050 8.090 268,687 -0.05(-0.61%)
May 28, 2015 8.080 8.220 8.080 8.140 201,555 +0.06(+0.74%)
May 27, 2015 8.080 8.190 8.070 8.080 181,536 -0.11(-1.34%)
May 26, 2015 8.500 8.580 7.916 8.190 464,420 -0.31(-3.65%)
May 22, 2015 8.500 8.500 8.500 0 +0.11(+1.31%)
May 21, 2015 8.640 9.240 8.365 8.390 504,541 -0.23(-2.67%)
May 20, 2015 10.78 10.79 8.180 8.620 1,270,222 -2.37(-21.57%)
May 19, 2015 10.85 11.00 10.52 10.99 546,441 +0.16(+1.48%)
May 18, 2015 10.19 10.90 10.19 10.83 181,589 +0.48(+4.64%)
May 15, 2015 10.57 10.57 10.14 10.35 180,496 -0.25(-2.36%)
May 14, 2015 10.73 10.85 10.50 10.60 93,232 -0.12(-1.12%)
May 13, 2015 10.94 10.94 10.56 10.72 63,857 -0.24(-2.19%)
May 12, 2015 10.68 10.97 10.47 10.96 211,136 +0.25(+2.33%)
May 11, 2015 11.19 11.21 10.40 10.71 215,226 -0.52(-4.63%)
May 08, 2015 11.10 11.48 11.06 11.23 187,519 +0.19(+1.72%)
May 07, 2015 11.01 11.09 10.94 11.04 267,385 +0.01(+0.09%)
May 06, 2015 11.12 11.19 10.96 11.03 100,429 -0.09(-0.81%)
May 05, 2015 11.70 11.70 10.77 11.12 237,419 -0.72(-6.08%)
May 04, 2015 11.63 12.15 11.63 11.84 123,822 +0.21(+1.81%)
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