CNINSURE SPONSORED ADR Historical Stock Price

Below is the stock price history for Cninsure Sponsored Adr CISG. Data is recorded each day for the historical open, high, low, close and volume. The Cninsure Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cninsure Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2016-12-06 9.00 9.00 8.93 8.96 1,094
2016-12-05 9.01 9.05 8.93 8.955 3,269
2016-12-02 9.10 9.10 8.90 9.01 5,171
2016-12-01 9.45 9.46 9.01 9.04 8,169
2016-11-30 9.33 9.50 9.33 9.50 7,665
2016-11-29 9.18 9.50 9.09 9.40 7,687
2016-11-28 8.88 9.16 8.88 9.14 13,542
2016-11-25 8.87 8.88 8.83 8.88 2,578
2016-11-23 8.66 8.87 8.65 8.86 2,000
2016-11-22 8.31 8.74 8.31 8.67 2,600
2016-11-21 8.72 8.72 8.50 8.54 904
2016-11-18 8.57 8.57 8.57 8.57 100
2016-11-17 8.64 8.64 8.55 8.55 204
2016-11-16 8.44 8.51 8.43 8.46 675
2016-11-15 8.58 8.59 8.58 8.59 300
2016-11-14 8.88 8.88 8.48 8.57 1,861
2016-11-11 8.82 8.89 8.76 8.87 3,205
2016-11-10 8.65 8.79 8.47 8.74 3,100
2016-11-09 8.12 8.53 8.10 8.51 5,752
2016-11-08 8.24 8.24 8.1501 8.17 801
2016-11-07 8.28 8.35 8.14 8.30 7,805
2016-11-04 8.11 8.39 8.11 8.31 1,873
2016-11-03 8.08 8.25 8.08 8.14 1,365
2016-11-02 7.99 8.05 7.99 8.05 200
2016-11-01 8.25 8.25 7.74 8.05 13,296
2016-10-31 8.00 8.21 8.00 8.17 5,563
2016-10-28 8.25 8.31 7.96 8.00 4,237
2016-10-27 8.10 8.29 8.10 8.29 1,400
2016-10-25 8.18 8.24 8.05 8.05 1,591
2016-10-24 7.98 8.16 7.97 8.10 1,100

» More Cninsure Sponsored Adr Stock Price History

To see other companies like Cninsure Sponsored Adr (CISG), view our stock market today for news, and other data.