CNINSURE SP ADR (NQ: CISG)
6.639 USD  +0.050 (+0.75%)
Streaming Delayed Price  /  Updated: 10:48 AM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 7.740 7.740 7.470 7.590 75,710 +0.15(+2.02%)
May 30, 2014 7.780 7.780 7.290 7.440 62,741 -0.31(-4.00%)
May 29, 2014 7.430 7.780 7.290 7.750 150,030 +0.33(+4.45%)
May 28, 2014 7.480 7.610 7.370 7.420 135,535 -0.06(-0.80%)
May 27, 2014 7.060 7.500 7.050 7.480 262,908 +0.35(+4.91%)
May 23, 2014 7.130 7.130 7.130 0 +0.08(+1.13%)
May 22, 2014 7.000 7.079 6.480 7.050 219,491 +0.64(+9.98%)
May 21, 2014 6.480 6.500 6.380 6.410 70,227 +0.06(+0.94%)
May 20, 2014 6.300 6.420 6.280 6.350 41,651 +0.06(+0.95%)
May 19, 2014 6.400 6.790 6.220 6.290 173,670 -0.15(-2.33%)
May 16, 2014 6.320 6.500 6.190 6.440 29,959 +0.15(+2.38%)
May 15, 2014 6.270 6.400 6.028 6.290 49,625 -0.02(-0.32%)
May 14, 2014 6.410 6.420 6.260 6.310 25,648 -0.13(-2.02%)
May 13, 2014 6.750 6.750 6.290 6.440 79,837 -0.06(-0.92%)
May 12, 2014 6.460 6.560 6.410 6.500 23,450 +0.19(+3.01%)
May 09, 2014 6.010 6.550 5.970 6.310 159,565 +0.32(+5.34%)
May 08, 2014 6.130 6.180 5.970 5.990 93,431 -0.15(-2.44%)
May 07, 2014 6.410 6.410 6.060 6.140 95,892 -0.24(-3.76%)
May 06, 2014 6.480 6.580 6.360 6.380 15,394 -0.08(-1.24%)
May 05, 2014 6.500 6.590 6.455 6.460 29,402 -0.08(-1.22%)
May 02, 2014 6.610 6.610 6.450 6.540 28,433 -0.01(-0.15%)
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