CNinsure, Inc. (NQ: CISG)
6.580 USD  +0.310 (+4.94%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 6.360 6.620 6.320 6.580 88,102 +0.31(+4.94%)
Apr 15, 2014 6.500 6.610 6.130 6.270 87,903 -0.24(-3.69%)
Apr 14, 2014 6.560 6.620 6.310 6.510 57,601 -0.07(-1.06%)
Apr 11, 2014 6.930 6.990 6.530 6.580 185,999 -0.36(-5.19%)
Apr 10, 2014 7.050 7.125 6.930 6.940 108,863 -0.12(-1.70%)
Apr 09, 2014 6.990 7.130 6.990 7.060 92,381 +0.05(+0.71%)
Apr 08, 2014 6.990 7.080 6.990 7.010 74,023 +0.02(+0.29%)
Apr 07, 2014 7.170 7.260 6.990 6.990 156,443 -0.25(-3.45%)
Apr 04, 2014 7.580 7.580 7.170 7.240 63,179 -0.31(-4.11%)
Apr 03, 2014 7.850 7.940 7.480 7.550 151,343 -0.27(-3.45%)
Apr 02, 2014 7.580 7.910 7.510 7.820 93,227 +0.22(+2.89%)
Apr 01, 2014 7.530 7.600 7.470 7.600 94,073 +0.10(+1.33%)
Mar 31, 2014 7.780 7.780 7.400 7.500 361,789 -0.25(-3.23%)
Mar 28, 2014 7.840 8.000 7.660 7.750 146,583 -0.14(-1.77%)
Mar 27, 2014 7.710 8.100 7.670 7.890 172,729 +0.15(+1.94%)
Mar 26, 2014 7.700 7.850 7.680 7.740 74,444 +0.03(+0.39%)
Mar 25, 2014 7.690 7.820 7.621 7.710 145,361 -0.03(-0.39%)
Mar 24, 2014 8.220 8.300 7.660 7.740 208,315 -0.50(-6.07%)
Mar 21, 2014 8.490 8.620 8.130 8.240 157,690 -0.14(-1.67%)
Mar 20, 2014 8.500 8.710 8.348 8.380 158,684 -0.12(-1.41%)
Mar 19, 2014 8.520 8.590 8.320 8.500 100,146 -0.06(-0.70%)
Mar 18, 2014 8.650 8.800 8.490 8.560 150,046 -0.14(-1.61%)
Mar 17, 2014 8.990 9.000 8.440 8.700 231,903 -0.24(-2.68%)
Mar 14, 2014 9.340 9.340 8.650 8.940 234,226 -0.44(-4.69%)
Mar 13, 2014 9.230 9.440 8.930 9.380 464,137 +0.15(+1.63%)
Mar 12, 2014 8.500 9.421 8.330 9.230 591,794 +0.61(+7.08%)
Mar 11, 2014 7.770 8.940 7.700 8.620 1,052,409 +0.83(+10.65%)
Mar 10, 2014 7.420 7.870 7.380 7.790 252,538 +0.47(+6.42%)
Mar 07, 2014 7.020 7.450 6.950 7.320 281,440 +0.41(+5.93%)
Mar 06, 2014 6.610 7.250 6.610 6.910 435,166 +0.30(+4.54%)
Mar 05, 2014 6.340 6.610 6.322 6.610 74,546 +0.25(+3.93%)
Mar 04, 2014 6.070 6.450 5.980 6.360 133,071 +0.26(+4.26%)
Mar 03, 2014 5.950 6.190 5.851 6.100 24,969 +0.09(+1.50%)
Feb 28, 2014 6.040 6.040 5.799 6.010 97,854 -0.04(-0.66%)
Feb 27, 2014 5.910 6.270 5.910 6.050 39,750 +0.17(+2.89%)
Feb 26, 2014 5.840 5.990 5.790 5.880 44,815 -0.01(-0.17%)
Feb 25, 2014 5.680 5.960 5.600 5.890 33,000 +0.23(+4.06%)
Feb 24, 2014 5.580 5.770 5.570 5.660 40,570 -0.04(-0.70%)
Feb 21, 2014 5.600 5.850 5.540 5.700 50,388 +0.08(+1.51%)
Feb 20, 2014 5.760 5.800 5.615 5.615 30,343 -0.17(-3.02%)
Feb 19, 2014 5.890 5.890 5.750 5.790 29,809 -0.10(-1.70%)
Feb 18, 2014 5.820 5.900 5.800 5.890 33,865 +0.04(+0.68%)
Feb 14, 2014 5.850 5.850 5.850 0 -0.04(-0.68%)
Feb 13, 2014 5.951 5.960 5.830 5.890 30,647 -0.10(-1.67%)
Feb 12, 2014 6.050 6.050 5.890 5.990 12,964 -0.05(-0.83%)
Feb 11, 2014 6.077 6.077 5.900 6.040 13,324 +0.20(+3.34%)
Feb 10, 2014 5.970 6.080 5.800 5.845 11,227 -0.16(-2.58%)
Feb 07, 2014 6.030 6.147 5.980 6.000 9,541 -0.04(-0.66%)
Feb 06, 2014 6.280 6.311 6.020 6.040 27,207 -0.23(-3.67%)
Feb 05, 2014 6.230 6.350 6.210 6.270 22,434 +0.05(+0.80%)
Feb 04, 2014 6.000 6.240 5.930 6.220 77,406 +0.25(+4.19%)
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