| CNINSURE SP ADR Add to My Watchlist | (NSDQ: CISG) |
| CNinsure | 17.61 | - (+0.00%) | - |
| Historical Data for CISG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 16.92 | 17.71 | 16.92 | 64,476 | 17.61 | +0.82 +4.88% |
| 02/08/10 | 16.90 | 16.90 | 16.49 | 141,296 | 16.79 | -0.17 -1.00% |
| 02/05/10 | 17.25 | 17.41 | 16.68 | 217,530 | 16.96 | -0.29 -1.68% |
| 02/04/10 | 18.58 | 18.60 | 17.25 | 167,505 | 17.25 | -1.36 -7.31% |
| 02/03/10 | 18.90 | 19.10 | 18.43 | 62,635 | 18.61 | -0.21 -1.12% |
| 02/02/10 | 18.08 | 18.87 | 18.08 | 90,415 | 18.82 | +0.63 +3.46% |
| 02/01/10 | 18.52 | 18.52 | 17.75 | 146,360 | 18.19 | -0.42 -2.26% |
| 01/29/10 | 18.74 | 19.03 | 18.22 | 111,534 | 18.61 | +0.01 +0.05% |
| 01/28/10 | 18.44 | 18.83 | 18.31 | 118,744 | 18.60 | +0.29 +1.58% |
| 01/27/10 | 18.49 | 18.49 | 17.40 | 255,463 | 18.31 | -0.01 -0.05% |
| 01/26/10 | 18.76 | 18.88 | 18.29 | 157,881 | 18.32 | -0.49 -2.60% |
| 01/25/10 | 18.75 | 19.10 | 18.60 | 148,317 | 18.81 | +0.22 +1.18% |
| 01/22/10 | 18.84 | 19.21 | 18.50 | 220,634 | 18.59 | -0.12 -0.64% |
| 01/21/10 | 19.96 | 20.00 | 18.50 | 328,165 | 18.71 | -1.39 -6.92% |
| 01/20/10 | 20.86 | 20.86 | 19.92 | 111,238 | 20.10 | -0.71 -3.41% |
| 01/19/10 | 20.18 | 20.87 | 20.15 | 131,591 | 20.81 | +0.50 +2.46% |
| 01/18/10 | 20.31 | 20.31 | 20.31 | 0 | 20.31 | 0.00 0.00% |
| 01/15/10 | 20.53 | 20.62 | 20.10 | 136,939 | 20.31 | -0.45 -2.17% |
| 01/14/10 | 20.56 | 21.44 | 20.50 | 149,809 | 20.76 | +0.20 +0.97% |
| 01/13/10 | 20.89 | 20.89 | 20.10 | 149,405 | 20.56 | -0.29 -1.39% |
| 01/12/10 | 21.23 | 21.32 | 20.34 | 167,054 | 20.85 | -0.27 -1.28% |
| 01/11/10 | 22.70 | 22.82 | 21.10 | 220,152 | 21.12 | -1.23 -5.50% |
| 01/08/10 | 22.11 | 22.43 | 21.87 | 198,980 | 22.35 | +0.33 +1.50% |
| 01/07/10 | 21.91 | 22.10 | 21.40 | 231,392 | 22.02 | +0.24 +1.10% |
| 01/06/10 | 21.39 | 21.96 | 20.97 | 255,891 | 21.78 | +0.62 +2.93% |
| 01/05/10 | 21.00 | 21.38 | 21.00 | 109,321 | 21.16 | +0.52 +2.52% |
| 01/04/10 | 20.57 | 20.75 | 20.11 | 151,627 | 20.64 | +0.56 +2.79% |
| 01/01/10 | 20.08 | 20.08 | 20.08 | 0 | 20.08 | 0.00 0.00% |
| 12/31/09 | 20.00 | 20.40 | 20.00 | 60,801 | 20.08 | +0.10 +0.50% |
| 12/30/09 | 20.50 | 20.57 | 19.60 | 308,887 | 19.98 | -0.62 -3.01% |
| 12/29/09 | 20.89 | 21.04 | 20.50 | 47,244 | 20.60 | -0.15 -0.72% |
| 12/28/09 | 20.97 | 20.98 | 20.39 | 108,350 | 20.75 | -0.17 -0.81% |
| 12/25/09 | 21.13 | 21.20 | 20.82 | 28,613 | 20.92 | 0.00 0.00% |
| 12/24/09 | 21.13 | 21.20 | 20.82 | 28,613 | 20.92 | -0.18 -0.85% |
| 12/23/09 | 20.66 | 21.16 | 20.25 | 69,504 | 21.10 | +0.35 +1.69% |
| 12/22/09 | 20.89 | 20.89 | 20.29 | 97,407 | 20.75 | -0.08 -0.38% |
| 12/21/09 | 21.38 | 21.75 | 20.61 | 116,072 | 20.83 | -0.51 -2.39% |
| 12/18/09 | 21.82 | 22.62 | 20.67 | 417,908 | 21.34 | -0.02 -0.09% |
| 12/17/09 | 21.40 | 21.88 | 21.21 | 203,002 | 21.36 | -0.14 -0.65% |
| 12/16/09 | 21.12 | 21.50 | 21.09 | 128,271 | 21.50 | +0.31 +1.46% |
| 12/15/09 | 20.80 | 21.52 | 20.80 | 205,789 | 21.19 | +0.17 +0.81% |
| 12/14/09 | 20.96 | 21.10 | 20.32 | 187,189 | 21.02 | +0.69 +3.39% |
| 12/11/09 | 20.66 | 20.74 | 20.14 | 133,880 | 20.33 | -0.24 -1.17% |
| 12/10/09 | 20.83 | 21.00 | 20.41 | 169,260 | 20.57 | -0.11 -0.53% |
| 12/09/09 | 21.00 | 21.24 | 20.37 | 243,976 | 20.68 | -0.40 -1.90% |
| 12/08/09 | 21.30 | 21.57 | 20.72 | 201,692 | 21.08 | -0.42 -1.95% |
| 12/07/09 | 21.16 | 21.72 | 21.16 | 176,816 | 21.50 | +0.37 +1.75% |
| 12/04/09 | 21.60 | 21.82 | 20.99 | 188,080 | 21.13 | +0.02 +0.09% |
| 12/03/09 | 21.79 | 21.96 | 21.04 | 249,939 | 21.11 | -0.41 -1.91% |
| 12/02/09 | 21.91 | 22.00 | 21.40 | 212,853 | 21.52 | +0.03 +0.14% |
| \/ Download Data To Spreadsheet | ||||||
