CNINSURE SP ADR (NQ: CISG)
7.900 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 7.910 7.980 7.660 7.900 129,327 +0.12(+1.54%)
May 04, 2016 7.590 7.940 7.570 7.780 79,767 +0.19(+2.50%)
May 03, 2016 7.760 7.800 7.450 7.590 51,590 -0.16(-2.06%)
May 02, 2016 7.880 7.940 7.710 7.750 19,364 -0.06(-0.77%)
Apr 29, 2016 7.640 7.930 7.450 7.810 77,754 +0.15(+1.96%)
Apr 28, 2016 7.450 7.730 7.380 7.660 26,733 +0.13(+1.73%)
Apr 27, 2016 7.490 7.570 7.380 7.530 18,866 +0.01(+0.13%)
Apr 26, 2016 7.390 7.610 7.350 7.520 28,711 +0.09(+1.21%)
Apr 25, 2016 7.020 7.500 7.020 7.430 112,176 +0.41(+5.84%)
Apr 22, 2016 7.680 7.700 6.890 7.020 167,291 -0.68(-8.83%)
Apr 21, 2016 7.680 7.810 7.530 7.700 98,278 -0.04(-0.52%)
Apr 20, 2016 7.820 7.837 7.400 7.740 92,234 -0.16(-2.03%)
Apr 19, 2016 8.120 8.120 7.790 7.900 61,661 -0.18(-2.23%)
Apr 18, 2016 8.180 8.190 7.860 8.080 50,827 -0.09(-1.10%)
Apr 15, 2016 8.350 8.380 8.080 8.170 72,341 -0.25(-2.97%)
Apr 14, 2016 8.380 8.430 8.350 8.420 75,873 -0.01(-0.12%)
Apr 13, 2016 8.420 8.430 8.310 8.430 112,151 +0.01(+0.12%)
Apr 12, 2016 8.200 8.420 8.150 8.420 127,212 +0.21(+2.56%)
Apr 11, 2016 8.370 8.480 8.150 8.210 95,384 -0.18(-2.15%)
Apr 08, 2016 8.320 8.400 8.210 8.390 57,529 +0.07(+0.84%)
Apr 07, 2016 8.100 8.330 8.050 8.320 116,961 +0.23(+2.84%)
Apr 06, 2016 8.100 8.100 8.020 8.090 25,530 +0.03(+0.37%)
Apr 05, 2016 7.930 8.090 7.810 8.060 38,433 +0.03(+0.37%)
Apr 04, 2016 8.100 8.100 7.180 8.030 80,833 -0.02(-0.25%)
Apr 01, 2016 8.090 8.100 7.830 8.050 35,106 +0.03(+0.37%)
Mar 31, 2016 7.730 8.090 7.600 8.020 45,396 +0.24(+3.08%)
Mar 30, 2016 7.770 7.780 7.545 7.780 26,467 +0.04(+0.52%)
Mar 29, 2016 7.700 7.770 7.420 7.740 61,660 +0.12(+1.57%)
Mar 28, 2016 7.720 7.730 7.300 7.620 28,169 -0.11(-1.42%)
Mar 24, 2016 7.730 7.730 7.730 0 +0.21(+2.79%)
Mar 23, 2016 7.620 7.790 7.511 7.520 16,955 -0.28(-3.59%)
Mar 22, 2016 7.640 7.800 7.265 7.800 44,733 +0.08(+1.04%)
Mar 21, 2016 7.400 7.850 7.070 7.720 82,930 +0.44(+6.04%)
Mar 18, 2016 8.100 8.240 7.270 7.280 142,525 -0.82(-10.12%)
Mar 17, 2016 7.420 8.100 7.360 8.100 78,017 +0.73(+9.91%)
Mar 16, 2016 7.640 7.750 7.350 7.370 56,666 -0.26(-3.41%)
Mar 15, 2016 7.750 7.800 7.540 7.630 38,049 -0.18(-2.30%)
Mar 14, 2016 7.730 8.151 7.730 7.810 40,998 +0.02(+0.26%)
Mar 11, 2016 7.410 7.810 7.390 7.790 79,371 +0.49(+6.71%)
Mar 10, 2016 7.600 7.600 7.290 7.300 49,457 -0.34(-4.45%)
Mar 09, 2016 7.330 7.790 7.330 7.640 254,352 +0.37(+5.09%)
Mar 08, 2016 7.260 7.320 7.150 7.270 18,139 -0.19(-2.55%)
Mar 07, 2016 7.310 7.460 7.120 7.460 28,473 +0.11(+1.50%)
Mar 04, 2016 7.280 7.450 7.250 7.350 9,900 +0.11(+1.52%)
Mar 03, 2016 7.100 7.359 7.030 7.240 42,449 +0.17(+2.40%)
Mar 02, 2016 7.210 7.290 7.000 7.070 28,562 -0.10(-1.39%)
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