CNINSURE SP ADR (NQ: CISG)
6.680 USD  +0.040 (+0.60%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 6.600 6.730 6.500 6.680 127,793 +0.04(+0.60%)
Aug 28, 2014 7.000 7.020 6.540 6.640 195,277 -0.41(-5.82%)
Aug 27, 2014 7.100 7.200 7.010 7.050 138,422 -0.11(-1.54%)
Aug 26, 2014 7.120 7.560 7.000 7.160 452,791 +0.17(+2.43%)
Aug 25, 2014 6.890 6.980 6.780 6.990 102,885 +0.02(+0.29%)
Aug 22, 2014 7.050 6.610 6.970 60,982 +0.25(+3.72%)
Aug 21, 2014 6.900 6.900 6.660 6.720 62,568 -0.21(-3.03%)
Aug 20, 2014 7.000 7.070 6.900 6.930 58,113 -0.15(-2.12%)
Aug 19, 2014 7.040 7.040 6.910 7.080 113,887 -0.05(-0.70%)
Aug 18, 2014 6.400 7.150 6.400 7.130 73,099 +0.73(+11.41%)
Aug 15, 2014 6.500 6.520 6.310 6.400 44,594 -0.08(-1.23%)
Aug 14, 2014 6.500 6.500 6.450 6.480 13,360 +0.02(+0.23%)
Aug 13, 2014 6.490 6.590 6.440 6.465 42,203 -0.04(-0.69%)
Aug 12, 2014 6.500 6.610 6.450 6.510 27,974 +0.01(+0.15%)
Aug 11, 2014 6.590 6.620 6.500 6.500 49,667 -0.08(-1.22%)
Aug 08, 2014 6.530 6.560 6.480 6.580 12,756 +0.08(+1.23%)
Aug 07, 2014 6.670 6.700 6.375 6.500 123,561 -0.13(-1.96%)
Aug 06, 2014 6.610 6.760 6.500 6.630 36,982 +0.00(+0.00%)
Aug 05, 2014 6.530 6.700 6.500 6.630 48,777 +0.03(+0.45%)
Aug 04, 2014 6.680 6.750 6.510 6.600 23,412 -0.02(-0.30%)
Aug 01, 2014 6.780 6.780 6.411 6.620 102,597 -0.05(-0.75%)
Jul 31, 2014 6.710 6.830 6.580 6.670 24,372 -0.07(-1.04%)
Jul 30, 2014 6.854 6.890 6.730 6.740 24,732 -0.06(-0.88%)
Jul 29, 2014 6.770 6.850 6.680 6.800 73,932 +0.15(+2.26%)
Jul 28, 2014 6.660 6.880 6.580 6.650 54,451 +0.00(+0.00%)
Jul 25, 2014 6.740 6.810 6.560 6.650 29,259 -0.09(-1.34%)
Jul 24, 2014 6.610 6.820 6.600 6.740 42,216 +0.15(+2.28%)
Jul 23, 2014 6.570 6.710 6.500 6.590 51,962 +0.04(+0.61%)
Jul 22, 2014 6.530 6.610 6.360 6.550 43,646 +0.08(+1.23%)
Jul 21, 2014 6.380 6.540 6.280 6.470 27,828 +0.13(+2.05%)
Jul 18, 2014 6.300 6.530 6.250 6.340 40,502 +0.02(+0.32%)
Jul 17, 2014 6.650 6.820 6.260 6.320 57,531 -0.37(-5.53%)
Jul 16, 2014 6.740 6.870 6.202 6.690 39,499 +0.02(+0.30%)
Jul 15, 2014 6.190 6.810 6.150 6.670 176,611 +0.52(+8.46%)
Jul 14, 2014 6.380 6.418 6.150 6.150 89,738 -0.29(-4.50%)
Jul 11, 2014 6.360 6.510 6.330 6.440 19,598 +0.10(+1.58%)
Jul 10, 2014 6.430 6.500 6.330 6.340 55,080 -0.24(-3.65%)
Jul 09, 2014 6.680 6.690 6.540 6.580 24,655 -0.07(-1.05%)
Jul 08, 2014 6.780 6.780 6.438 6.650 163,301 -0.15(-2.21%)
Jul 07, 2014 7.020 7.154 6.730 6.800 71,007 -0.20(-2.86%)
Jul 03, 2014 7.000 7.000 7.000 0 -0.02(-0.28%)
Jul 02, 2014 6.860 7.120 6.840 7.020 69,269 +0.18(+2.63%)
Jul 01, 2014 6.820 6.910 6.740 6.840 105,506 -0.02(-0.29%)
Jun 30, 2014 6.990 7.020 6.850 6.860 102,352 -0.18(-2.56%)
Jun 27, 2014 6.990 7.040 6.950 7.040 100,110 +0.04(+0.57%)
Jun 26, 2014 7.010 7.100 7.000 7.000 15,381 -0.01(-0.14%)
Jun 25, 2014 7.090 7.110 7.010 7.010 16,212 -0.06(-0.85%)
Jun 24, 2014 7.170 7.280 7.040 7.070 11,520 -0.13(-1.81%)
Jun 23, 2014 7.080 7.300 7.000 7.200 39,630 +0.06(+0.84%)
Jun 20, 2014 7.290 7.290 7.000 7.140 60,269 -0.17(-2.33%)
Jun 19, 2014 7.500 7.500 7.200 7.310 18,707 -0.17(-2.27%)
Jun 18, 2014 7.360 7.530 7.280 7.480 101,617 +0.12(+1.63%)
Jun 17, 2014 7.400 7.500 7.270 7.360 32,629 -0.12(-1.60%)
Jun 16, 2014 7.460 7.510 7.333 7.480 67,570 -0.02(-0.27%)
Jun 13, 2014 7.500 7.580 7.470 7.500 48,027 +0.01(+0.13%)
Jun 12, 2014 7.470 7.550 7.420 7.490 71,326 -0.02(-0.27%)
Jun 11, 2014 7.520 7.550 7.407 7.510 58,889 -0.03(-0.40%)
Jun 10, 2014 7.530 7.600 7.480 7.540 35,706 +0.37(+5.16%)
Jun 06, 2014 7.030 7.120 7.010 7.170 88,878 +0.06(+0.84%)
Jun 05, 2014 7.200 7.360 7.080 7.110 70,305 -0.07(-0.97%)
Jun 04, 2014 7.480 7.480 7.110 7.180 86,795 -0.25(-3.36%)
Jun 03, 2014 7.550 7.598 7.310 7.430 83,685 -0.16(-2.11%)
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