Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 9:07PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Cninsure Inc. (CISG)

At 4:00PM ET: 21.37   0.41 (1.96%)

MORE ON CISG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 21.07 21.35 20.76 20.96 198,400 20.96 19-Nov-09 22.44 22.46 21.00 21.39 308,800 21.39 18-Nov-09 23.00 23.10 21.87 22.78 180,700 22.78 17-Nov-09 22.90 22.99 22.50 22.99 97,800 22.99 16-Nov-09 22.14 23.00 22.11 23.00 223,500 23.00 13-Nov-09 20.86 22.35 20.60 21.77 174,600 21.77 12-Nov-09 20.74 20.95 20.50 20.80 106,800 20.80 11-Nov-09 20.53 21.32 20.23 20.54 149,300 20.54 10-Nov-09 20.05 20.73 20.01 20.62 217,100 20.62 9-Nov-09 21.40 21.41 20.10 20.30 254,700 20.30 6-Nov-09 20.98 21.14 20.43 20.92 105,000 20.92 5-Nov-09 20.08 20.98 20.04 20.95 183,300 20.95 4-Nov-09 20.31 20.50 20.06 20.08 162,600 20.08 3-Nov-09 19.50 20.21 19.25 20.00 149,300 20.00 2-Nov-09 20.70 20.84 19.40 19.98 256,000 19.98 30-Oct-09 20.55 20.55 19.50 20.27 351,800 20.27 29-Oct-09 18.60 20.42 18.60 20.16 402,500 20.16 28-Oct-09 20.62 20.80 18.42 18.50 760,200 18.50 27-Oct-09 21.76 22.10 20.56 20.75 512,100 20.75 26-Oct-09 23.14 23.41 21.85 21.97 412,600 21.97 23-Oct-09 23.41 24.64 23.01 23.31 1,771,600 23.31 22-Oct-09 22.50 23.14 22.50 23.11 328,100 23.11 21-Oct-09 23.00 23.49 22.48 22.91 408,700 22.91 20-Oct-09 23.19 23.23 22.72 23.17 317,300 23.17 19-Oct-09 22.73 23.18 21.60 22.68 329,400 22.68 16-Oct-09 22.75 22.95 21.81 22.47 122,300 22.47 15-Oct-09 23.19 23.19 22.58 22.72 80,200 22.72 14-Oct-09 22.98 23.34 22.46 23.27 171,300 23.27 13-Oct-09 23.36 23.36 21.88 22.26 271,000 22.26 12-Oct-09 23.49 23.89 23.12 23.36 518,900 23.36 9-Oct-09 23.05 23.93 22.80 23.38 555,300 23.38 8-Oct-09 23.48 23.48 22.79 22.89 216,200 22.89 7-Oct-09 23.25 23.25 22.36 22.98 116,400 22.98 6-Oct-09 22.52 23.50 22.51 23.00 261,200 23.00 5-Oct-09 21.36 22.11 21.01 21.96 197,300 21.96 2-Oct-09 20.92 22.00 20.02 21.25 254,000 21.25 1-Oct-09 23.00 23.25 21.25 21.33 310,400 21.33 30-Sep-09 23.74 23.97 22.83 22.96 212,100 22.96 29-Sep-09 22.88 23.29 22.63 22.81 143,900 22.81 28-Sep-09 21.82 23.34 21.58 22.63 244,100 22.63 25-Sep-09 22.26 22.40 20.69 21.45 477,000 21.45 24-Sep-09 24.05 24.33 22.11 22.58 649,500 22.58 23-Sep-09 23.01 24.74 23.01 24.00 1,245,400 24.00 22-Sep-09 22.63 22.95 22.00 22.88 285,700 22.88 21-Sep-09 21.79 22.72 21.57 22.46 399,900 22.46 18-Sep-09 22.39 22.50 21.20 22.00 1,113,700 22.00 17-Sep-09 20.69 21.20 20.25 20.59 255,100 20.59 16-Sep-09 19.80 20.68 19.80 20.60 264,200 20.60 15-Sep-09 20.10 20.46 19.68 19.80 212,000 19.80 14-Sep-09 20.31 20.47 19.85 20.07 231,300 20.07 11-Sep-09 19.40 20.28 19.40 20.26 472,900 20.26 10-Sep-09 19.16 19.48 18.65 19.34 147,300 19.34 9-Sep-09 18.71 19.46 18.52 19.36 293,700 19.36 8-Sep-09 18.50 19.24 18.41 19.23 326,600 19.23 4-Sep-09 18.30 18.45 17.80 18.23 204,600 18.23 3-Sep-09 16.68 18.28 16.68 17.90 346,800 17.90 2-Sep-09 16.51 17.04 16.47 16.56 193,800 16.56 1-Sep-09 16.45 18.39 16.45 16.75 518,800 16.75 31-Aug-09 16.90 17.15 15.89 16.54 448,400 16.54 28-Aug-09 18.41 18.45 17.32 17.55 224,400 17.55 27-Aug-09 18.50 18.69 17.52 18.33 348,900 18.33 26-Aug-09 19.42 19.42 17.42 17.90 413,900 17.90 25-Aug-09 19.09 19.57 18.72 19.24 396,300 19.24 24-Aug-09 17.59 19.37 16.85 18.40 802,100 18.40 21-Aug-09 17.96 18.25 16.05 16.58 491,400 16.58 20-Aug-09 16.40 17.79 16.11 17.54 267,700 17.54 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions