CNINSURE SP ADR (NQ: CISG)
6.820 USD  -0.160 (-2.29%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 9, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 09, 2016 6.920 7.000 6.630 6.820 28,019 -0.16(-2.29%)
Feb 08, 2016 6.980 7.310 6.650 6.980 32,023 -0.09(-1.27%)
Feb 05, 2016 7.550 7.560 6.975 7.070 13,583 +0.00(+0.00%)
Feb 04, 2016 6.970 7.170 6.930 7.070 14,295 +0.09(+1.29%)
Feb 03, 2016 6.829 7.105 6.750 6.980 44,335 +0.04(+0.58%)
Feb 02, 2016 7.080 7.285 6.870 6.940 88,208 -0.20(-2.80%)
Feb 01, 2016 7.470 7.470 6.950 7.140 48,190 -0.34(-4.55%)
Jan 29, 2016 7.360 7.560 7.160 7.480 63,214 +0.15(+2.05%)
Jan 28, 2016 7.800 7.800 7.090 7.330 65,763 -0.43(-5.54%)
Jan 27, 2016 6.660 7.980 6.600 7.760 167,191 +1.10(+16.52%)
Jan 26, 2016 6.580 6.880 6.580 6.660 73,567 -0.19(-2.77%)
Jan 25, 2016 6.960 7.040 6.810 6.850 46,277 -0.12(-1.72%)
Jan 22, 2016 7.200 7.410 6.950 6.970 81,775 -0.03(-0.43%)
Jan 21, 2016 7.360 7.360 6.970 7.000 76,278 -0.31(-4.24%)
Jan 20, 2016 7.310 7.480 7.101 7.310 96,929 -0.16(-2.14%)
Jan 19, 2016 7.840 7.970 7.400 7.470 134,637 -0.21(-2.73%)
Jan 15, 2016 7.680 7.680 7.680 0 -0.30(-3.76%)
Jan 14, 2016 7.890 8.330 7.741 7.980 86,213 +0.13(+1.66%)
Jan 13, 2016 8.080 8.080 7.800 7.850 109,122 -0.16(-2.00%)
Jan 12, 2016 8.337 8.337 7.960 8.010 53,324 +0.09(+1.14%)
Jan 11, 2016 8.440 8.440 7.800 7.920 128,056 -0.30(-3.65%)
Jan 08, 2016 8.540 8.540 8.050 8.220 146,933 -0.02(-0.24%)
Jan 07, 2016 8.570 8.790 8.150 8.240 98,435 -0.50(-5.72%)
Jan 06, 2016 9.070 9.120 8.720 8.740 110,292 -0.51(-5.51%)
Jan 05, 2016 9.260 9.380 8.910 9.250 89,231 -0.02(-0.22%)
Jan 04, 2016 9.070 9.290 8.830 9.270 128,793 -0.01(-0.11%)
Dec 31, 2015 9.280 9.280 9.280 0 +0.09(+0.98%)
Dec 30, 2015 9.120 9.270 9.100 9.190 24,261 +0.00(+0.00%)
Dec 29, 2015 9.320 9.320 9.110 9.190 21,568 -0.05(-0.54%)
Dec 28, 2015 9.070 9.250 8.940 9.240 73,040 +0.12(+1.32%)
Dec 24, 2015 9.120 9.120 9.120 0 -0.19(-2.04%)
Dec 23, 2015 9.450 9.470 9.240 9.310 64,121 -0.04(-0.43%)
Dec 22, 2015 9.220 9.420 9.130 9.350 43,809 +0.15(+1.63%)
Dec 21, 2015 8.950 9.270 8.940 9.200 126,845 +0.19(+2.11%)
Dec 18, 2015 8.750 9.230 8.750 9.010 324,605 +0.26(+2.97%)
Dec 17, 2015 8.820 8.820 8.560 8.750 81,626 +0.00(+0.00%)
Dec 16, 2015 8.710 8.920 8.650 8.750 70,972 +0.07(+0.81%)
Dec 15, 2015 8.680 8.830 8.590 8.680 45,938 +0.12(+1.40%)
Dec 14, 2015 8.490 8.719 8.410 8.560 116,119 +0.08(+0.94%)
Dec 11, 2015 8.540 8.722 8.360 8.480 73,707 -0.19(-2.19%)
Dec 10, 2015 8.850 8.860 8.530 8.670 58,553 -0.19(-2.14%)
Dec 09, 2015 9.160 9.320 8.850 8.860 91,695 -0.36(-3.90%)
Dec 08, 2015 9.030 9.240 8.860 9.220 138,449 +0.09(+0.99%)
Dec 07, 2015 9.090 9.360 9.060 9.130 124,921 +0.00(+0.00%)
Dec 04, 2015 9.070 9.250 8.910 9.130 134,669 +0.14(+1.56%)
Dec 03, 2015 9.120 9.160 8.920 8.990 78,993 -0.08(-0.88%)
Dec 02, 2015 9.220 9.220 9.030 9.070 63,720 -0.09(-0.98%)
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