CNINSURE SP ADR (NQ: CISG)
6.050 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 6.290 6.300 5.870 6.050 107,377 -0.19(-3.04%)
Nov 24, 2014 5.650 6.280 5.410 6.240 143,182 +0.67(+12.03%)
Nov 21, 2014 5.100 5.640 5.099 5.570 116,691 +0.49(+9.65%)
Nov 20, 2014 4.960 5.090 4.933 5.080 30,177 +0.10(+2.01%)
Nov 19, 2014 4.980 5.097 4.910 4.980 437,349 -0.02(-0.40%)
Nov 18, 2014 5.000 5.150 4.992 5.000 90,777 -0.01(-0.20%)
Nov 17, 2014 5.300 5.350 4.900 5.010 113,229 -0.31(-5.83%)
Nov 14, 2014 5.320 5.360 5.300 5.320 31,243 +0.01(+0.19%)
Nov 13, 2014 5.330 5.370 5.310 5.310 18,751 -0.02(-0.38%)
Nov 12, 2014 5.280 5.400 5.280 5.330 21,880 -0.01(-0.19%)
Nov 11, 2014 5.430 5.470 5.340 5.340 28,686 -0.11(-2.02%)
Nov 10, 2014 5.370 5.480 5.340 5.450 49,715 +0.08(+1.49%)
Nov 07, 2014 5.330 5.400 5.330 5.370 55,438 +0.01(+0.19%)
Nov 06, 2014 5.350 5.430 5.300 5.360 61,805 +0.00(+0.00%)
Nov 05, 2014 5.350 5.410 5.310 5.360 38,465 +0.03(+0.56%)
Nov 04, 2014 5.350 5.470 5.330 5.330 52,903 -0.02(-0.37%)
Nov 03, 2014 5.220 5.450 5.220 5.350 59,362 -0.12(-2.28%)
Oct 31, 2014 5.410 5.560 5.410 5.475 43,980 +0.07(+1.39%)
Oct 30, 2014 5.350 5.440 5.310 5.400 45,181 +0.01(+0.19%)
Oct 29, 2014 5.370 5.480 5.370 5.390 13,601 +0.00(+0.00%)
Oct 28, 2014 5.270 5.450 5.250 5.390 35,816 +0.12(+2.28%)
Oct 27, 2014 5.270 5.400 5.220 5.270 36,148 +0.01(+0.19%)
Oct 24, 2014 5.270 5.350 5.230 5.260 42,512 -0.01(-0.19%)
Oct 23, 2014 5.280 5.350 5.210 5.270 29,092 +0.03(+0.57%)
Oct 22, 2014 5.380 5.200 5.240 116,522 -0.11(-2.06%)
Oct 21, 2014 5.380 5.480 5.350 5.350 103,274 -0.07(-1.29%)
Oct 20, 2014 5.350 5.390 5.350 5.420 104,571 -0.05(-0.91%)
Oct 17, 2014 5.470 5.560 5.440 5.470 65,829 +0.07(+1.30%)
Oct 16, 2014 5.310 5.450 5.310 5.400 45,208 +0.00(+0.00%)
Oct 15, 2014 5.390 5.410 5.310 5.400 31,019 -0.02(-0.37%)
Oct 14, 2014 5.460 5.520 5.380 5.420 57,550 +0.03(+0.56%)
Oct 13, 2014 5.390 5.420 5.350 5.390 65,219 +0.03(+0.56%)
Oct 10, 2014 5.380 5.490 5.320 5.360 79,776 +0.02(+0.37%)
Oct 09, 2014 5.490 5.570 5.310 5.340 95,104 -0.11(-2.02%)
Oct 08, 2014 5.520 5.570 5.400 5.450 90,113 -0.06(-1.09%)
Oct 07, 2014 5.690 5.720 5.480 5.510 69,242 -0.23(-4.01%)
Oct 06, 2014 5.610 5.810 5.610 5.740 62,407 +0.10(+1.77%)
Oct 03, 2014 5.620 5.720 5.600 5.640 30,957 +0.07(+1.26%)
Oct 02, 2014 5.650 5.790 5.540 5.570 75,850 -0.11(-1.94%)
Oct 01, 2014 5.500 5.780 5.500 5.680 126,331 +0.18(+3.27%)
Sep 30, 2014 5.990 5.990 5.470 5.500 255,510 -0.49(-8.18%)
Sep 29, 2014 6.080 6.140 5.990 5.990 151,344 -0.18(-2.92%)
Sep 26, 2014 6.040 6.260 6.000 6.170 252,718 +0.14(+2.32%)
Sep 25, 2014 6.030 6.120 6.000 6.030 45,995 -0.01(-0.17%)
Sep 24, 2014 6.150 6.320 6.010 6.040 178,835 -0.08(-1.31%)
Sep 23, 2014 6.230 6.230 6.080 6.120 74,567 -0.07(-1.13%)
Sep 22, 2014 6.190 6.220 6.090 6.190 77,376 -0.02(-0.32%)
Sep 19, 2014 6.210 6.270 6.080 6.210 178,454 +0.07(+1.14%)
Sep 18, 2014 6.290 6.430 6.140 6.140 81,775 -0.08(-1.29%)
Sep 17, 2014 6.190 6.340 6.130 6.220 112,467 +0.03(+0.48%)
Sep 16, 2014 6.210 6.288 6.100 6.190 150,080 -0.08(-1.28%)
Sep 15, 2014 6.400 6.400 6.250 6.270 86,756 -0.13(-2.03%)
Sep 12, 2014 6.500 6.530 6.400 6.400 88,823 -0.14(-2.14%)
Sep 11, 2014 6.500 6.590 6.500 6.540 53,333 +0.03(+0.46%)
Sep 10, 2014 6.550 6.620 6.500 6.510 55,778 -0.09(-1.36%)
Sep 09, 2014 6.600 6.660 6.490 6.600 101,305 -0.07(-1.05%)
Sep 08, 2014 6.790 6.790 6.640 6.670 45,233 -0.12(-1.77%)
Sep 05, 2014 6.830 6.840 6.700 6.790 31,531 -0.01(-0.15%)
Sep 04, 2014 6.794 6.950 6.794 6.800 82,066 +0.04(+0.59%)
Sep 03, 2014 6.710 6.800 6.691 6.760 82,135 +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