CNINSURE SP ADR (NQ: CISG)
8.500 USD  +0.110 (+1.31%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 8.390 8.630 8.300 8.500 268,029 +0.11(+1.31%)
May 21, 2015 8.640 9.240 8.365 8.390 504,541 -0.23(-2.67%)
May 20, 2015 10.78 10.79 8.180 8.620 1,270,222 -2.37(-21.57%)
May 19, 2015 10.85 10.98 10.52 10.99 546,441 +0.16(+1.48%)
May 18, 2015 10.19 10.90 10.19 10.83 181,589 +0.48(+4.64%)
May 15, 2015 10.57 10.57 10.14 10.35 180,496 -0.25(-2.36%)
May 14, 2015 10.73 10.85 10.50 10.60 93,232 -0.12(-1.12%)
May 13, 2015 10.94 10.94 10.56 10.72 63,857 -0.24(-2.19%)
May 12, 2015 10.68 10.97 10.47 10.96 211,136 +0.25(+2.33%)
May 11, 2015 11.19 11.21 10.40 10.71 215,226 -0.52(-4.63%)
May 08, 2015 11.10 11.48 11.06 11.23 187,519 +0.19(+1.72%)
May 07, 2015 11.01 11.09 10.94 11.04 267,385 +0.01(+0.09%)
May 06, 2015 11.12 11.19 10.96 11.03 100,429 -0.09(-0.81%)
May 05, 2015 11.70 11.70 10.77 11.12 237,419 -0.72(-6.08%)
May 04, 2015 11.63 12.15 11.63 11.84 123,822 +0.21(+1.81%)
May 01, 2015 11.72 11.86 11.60 11.63 68,863 -0.07(-0.60%)
Apr 30, 2015 11.83 11.84 11.17 11.70 183,482 -0.20(-1.68%)
Apr 29, 2015 11.95 12.48 11.85 11.90 315,309 +0.00(+0.00%)
Apr 28, 2015 11.75 12.11 11.15 11.90 326,752 -0.13(-1.08%)
Apr 27, 2015 10.95 12.33 10.95 12.03 796,672 +1.03(+9.36%)
Apr 24, 2015 10.03 11.02 9.860 11.00 327,990 +1.01(+10.11%)
Apr 23, 2015 9.760 10.38 9.760 9.990 288,776 +0.17(+1.73%)
Apr 22, 2015 9.990 10.13 9.490 9.820 247,360 -0.17(-1.70%)
Apr 21, 2015 9.140 9.990 9.140 9.990 370,071 +0.91(+10.02%)
Apr 20, 2015 8.810 9.110 8.680 9.080 189,542 +0.30(+3.42%)
Apr 17, 2015 8.800 8.920 8.670 8.780 180,267 -0.11(-1.24%)
Apr 16, 2015 9.030 9.040 8.860 8.890 39,453 -0.14(-1.55%)
Apr 15, 2015 9.000 9.280 8.890 9.030 126,606 +0.09(+1.01%)
Apr 14, 2015 8.740 9.000 8.740 8.940 72,667 +0.20(+2.29%)
Apr 13, 2015 8.800 8.940 8.610 8.740 114,606 -0.04(-0.46%)
Apr 10, 2015 8.670 8.850 8.590 8.780 60,176 +0.10(+1.15%)
Apr 09, 2015 8.940 8.950 8.630 8.680 64,130 -0.22(-2.47%)
Apr 08, 2015 8.730 8.970 8.550 8.900 201,914 +0.27(+3.13%)
Apr 07, 2015 8.690 8.810 8.613 8.630 59,853 -0.10(-1.15%)
Apr 06, 2015 9.010 9.010 8.690 8.730 33,951 -0.28(-3.11%)
Apr 02, 2015 9.010 9.010 9.010 0 +0.24(+2.74%)
Apr 01, 2015 8.640 8.800 8.580 8.770 80,231 +0.14(+1.62%)
Mar 31, 2015 8.610 8.810 8.460 8.630 192,749 -0.09(-1.03%)
Mar 30, 2015 8.910 8.910 8.490 8.720 264,735 -0.10(-1.13%)
Mar 27, 2015 8.830 8.980 8.700 8.820 142,646 +0.02(+0.23%)
Mar 26, 2015 8.670 8.880 8.540 8.800 184,843 +0.13(+1.50%)
Mar 25, 2015 9.080 9.080 8.620 8.670 144,902 -0.38(-4.20%)
Mar 24, 2015 9.120 9.200 9.030 9.050 70,110 -0.10(-1.09%)
Mar 23, 2015 8.920 9.300 8.870 9.150 258,653 +0.22(+2.46%)
Mar 20, 2015 8.690 8.970 8.660 8.930 252,212 +0.26(+3.00%)
Mar 19, 2015 8.560 8.690 8.460 8.670 240,603 +0.04(+0.46%)
Mar 18, 2015 8.560 8.640 8.460 8.630 268,229 +0.08(+0.94%)
Mar 17, 2015 8.540 8.590 8.360 8.550 238,364 +0.07(+0.83%)
Mar 16, 2015 8.600 8.720 8.450 8.480 358,505 -0.07(-0.82%)
Mar 13, 2015 8.410 8.720 8.390 8.550 271,799 +0.12(+1.42%)
Mar 12, 2015 8.480 8.595 8.380 8.430 422,784 +0.23(+2.80%)
Mar 11, 2015 8.270 8.520 8.110 8.200 382,622 -0.01(-0.12%)
Mar 10, 2015 8.010 8.250 8.010 8.210 140,542 +0.14(+1.73%)
Mar 09, 2015 7.950 8.150 7.950 8.070 179,979 +0.24(+3.07%)
Mar 06, 2015 8.280 8.280 7.810 7.830 307,781 -0.36(-4.40%)
Mar 05, 2015 7.960 8.240 7.740 8.190 260,906 +0.29(+3.67%)
Mar 04, 2015 8.220 7.755 7.900 341,312 -0.32(-3.89%)
Mar 03, 2015 8.220 480,193 -0.46(-5.30%)
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