CISG

Historical Stock Prices

$8.5
*  
0.11
1.31%
Get CISG Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CISG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 8.39 8.63 8.3 8.5 268,029
05/21/2015 8.64 9.24 8.365 8.39 504,541
05/20/2015 10.78 10.79 8.18 8.62 1,270,222
05/19/2015 10.85 11 10.52 10.99 546,441
05/18/2015 10.19 10.9 10.19 10.83 181,589
05/15/2015 10.57 10.57 10.14 10.35 180,496
05/14/2015 10.73 10.85 10.5 10.6 93,232
05/13/2015 10.94 10.94 10.56 10.72 63,857
05/12/2015 10.68 10.97 10.47 10.96 211,136
05/11/2015 11.19 11.23 10.4 10.71 215,226
05/08/2015 11.1 11.48 11.06 11.23 187,519
05/07/2015 11.01 11.09 10.94 11.04 267,385
05/06/2015 11.12 11.19 10.96 11.03 100,429
05/05/2015 11.7 11.7 10.7652 11.12 237,419
05/04/2015 11.63 12.15 11.63 11.84 123,822
05/01/2015 11.72 11.86 11.595 11.63 68,863
04/30/2015 11.83 11.837 11.17 11.7 183,482
04/29/2015 11.95 12.485 11.85 11.9 315,309
04/28/2015 11.75 12.11 11.15 11.9 326,752
04/27/2015 10.95 12.3282 10.95 12.03 796,672
04/24/2015 10.03 11.02 9.86 11 327,990
04/23/2015 9.76 10.38 9.76 9.99 288,776
04/22/2015 9.99 10.13 9.49 9.82 247,360
04/21/2015 9.14 9.99 9.14 9.99 370,071
04/20/2015 8.81 9.11 8.68 9.08 189,542
04/17/2015 8.8 8.92 8.67 8.78 180,267
04/16/2015 9.03 9.04 8.86 8.89 39,453
04/15/2015 9 9.28 8.89 9.03 126,606
04/14/2015 8.74 9 8.74 8.94 72,667
04/13/2015 8.8 8.9399 8.61 8.74 114,606
04/10/2015 8.67 8.85 8.5901 8.78 60,176
04/09/2015 8.94 8.95 8.63 8.68 64,130
04/08/2015 8.73 8.97 8.55 8.9 201,914
04/07/2015 8.69 8.81 8.613 8.63 59,853
04/06/2015 9.01 9.01 8.69 8.73 33,951
04/02/2015 8.73 9.06 8.73 9.01 75,335
04/01/2015 8.64 8.8 8.58 8.77 80,231
03/31/2015 8.61 8.81 8.46 8.63 192,749
03/30/2015 8.91 8.91 8.49 8.72 264,735
03/27/2015 8.83 8.9799 8.7 8.82 142,646
03/26/2015 8.67 8.88 8.54 8.8 184,843
03/25/2015 9.08 9.08 8.62 8.67 144,902
03/24/2015 9.12 9.2 9.03 9.05 70,110
03/23/2015 8.92 9.3 8.87 9.15 258,653
03/20/2015 8.69 8.97 8.66 8.93 252,212
03/19/2015 8.56 8.69 8.46 8.67 240,603
03/18/2015 8.56 8.64 8.46 8.63 268,229
03/17/2015 8.54 8.59 8.36 8.55 238,364
03/16/2015 8.6 8.72 8.45 8.48 358,505
03/13/2015 8.41 8.72 8.39 8.55 271,799
03/12/2015 8.48 8.5955 8.38 8.43 422,784
03/11/2015 8.27 8.52 8.11 8.2 382,622
03/10/2015 8.01 8.25 8.01 8.21 140,542
03/09/2015 7.95 8.15 7.95 8.07 179,979
03/06/2015 8.28 8.28 7.81 7.83 307,781
03/05/2015 7.96 8.24 7.74 8.19 260,906
03/04/2015 8.24 8.34 7.755 7.9 341,312
03/03/2015 8.7 8.725 8.02 8.22 480,193
03/02/2015 8.29 8.69 8.11 8.68 294,976
02/27/2015 8.17 8.2399 8.12 8.175 121,033
02/26/2015 8 8.28 8 8.11 102,097
02/25/2015 8.04 8.04 7.72 7.985 88,459
02/24/2015 7.94 7.97 7.7 7.8 52,808
02/23/2015 7.79 7.9 7.77 7.9 62,323
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?