China Green Agriculture (NY: CGA )

1.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 17.89 18.16 17.84 17.89 5,787 -0.27(-1.50%)
Sep 27, 2012 18.16 18.27 17.95 18.16 10,595 +0.16(+0.91%)
Sep 26, 2012 18.00 18.27 17.73 18.00 7,359 +0.00(+0.00%)
Sep 25, 2012 19.42 19.42 17.78 18.00 26,717 -1.20(-6.25%)
Sep 24, 2012 17.45 19.47 17.35 19.20 34,640 +1.42(+7.98%)
Sep 21, 2012 19.36 20.13 17.78 17.78 32,381 -1.20(-6.32%)
Sep 20, 2012 19.91 19.91 18.82 18.98 23,584 -1.09(-5.43%)
Sep 19, 2012 20.18 20.51 19.64 20.07 6,951 +0.00(+0.00%)
Sep 18, 2012 20.18 20.35 19.80 20.07 6,677 +0.16(+0.82%)
Sep 17, 2012 20.18 20.18 19.47 19.91 16,643 -0.16(-0.82%)
Sep 14, 2012 22.31 22.31 19.81 20.07 43,556 -2.18(-9.80%)
Sep 13, 2012 23.84 23.84 21.27 22.25 45,256 -1.42(-5.99%)
Sep 12, 2012 23.02 23.73 22.91 23.67 23,668 +0.82(+3.58%)
Sep 11, 2012 21.55 23.18 21.38 22.85 26,533 +1.20(+5.54%)
Sep 10, 2012 20.56 21.71 20.45 21.65 15,182 +0.82(+3.93%)
Sep 07, 2012 20.35 21.11 20.24 20.84 10,464 +0.60(+2.96%)
Sep 06, 2012 20.51 20.67 20.13 20.24 10,856 -0.27(-1.33%)
Sep 05, 2012 20.51 20.56 20.13 20.51 3,777 +0.05(+0.27%)
Sep 04, 2012 20.02 20.45 19.70 20.45 8,442 +0.22(+1.08%)
Aug 31, 2012 20.51 20.56 20.24 20.24 3,670 -0.33(-1.59%)
Aug 30, 2012 20.45 20.73 20.18 20.56 2,794 -0.00(-0.02%)
Aug 29, 2012 20.13 20.73 19.75 20.57 2,573 -0.10(-0.51%)
Aug 27, 2012 20.67 20.73 20.45 20.67 5,357 +0.16(+0.80%)
Aug 24, 2012 20.29 20.67 19.80 20.51 4,671 -0.05(-0.27%)
Aug 23, 2012 20.62 20.67 20.29 20.56 3,672 -0.16(-0.79%)
Aug 22, 2012 19.47 20.73 19.47 20.73 9,204 +1.09(+5.56%)
Aug 21, 2012 19.91 20.18 19.36 19.64 10,425 -0.27(-1.37%)
Aug 20, 2012 19.58 20.07 19.09 19.91 10,762 +0.11(+0.55%)
Aug 17, 2012 20.02 20.13 19.64 19.80 5,890 -0.38(-1.89%)
Aug 16, 2012 23.24 23.24 19.31 20.18 19,996 -0.49(-2.37%)
Aug 15, 2012 21.05 21.24 20.45 20.67 8,009 -0.38(-1.81%)
Aug 14, 2012 21.55 21.65 21.05 21.05 13,337 -0.60(-2.77%)
Aug 13, 2012 20.84 21.65 20.67 21.65 9,800 +0.93(+4.47%)
Aug 10, 2012 20.07 20.78 20.07 20.73 11,343 +0.55(+2.70%)
Aug 09, 2012 20.35 21.05 20.13 20.18 13,868 -0.22(-1.07%)
Aug 08, 2012 20.07 20.73 20.07 20.40 8,270 +0.33(+1.63%)
Aug 07, 2012 20.07 20.67 20.07 20.07 10,091 +0.00(+0.00%)
Aug 06, 2012 20.73 20.73 20.07 20.07 10,590 -0.76(-3.67%)
Aug 03, 2012 20.24 21.27 19.96 20.84 13,011 +0.76(+3.80%)
Aug 02, 2012 20.51 20.95 19.96 20.07 5,077 -0.38(-1.87%)
Aug 01, 2012 21.49 21.49 20.45 20.45 7,915 -1.09(-5.06%)
Jul 31, 2012 21.65 22.15 21.49 21.55 5,932 +0.00(+0.00%)
Jul 30, 2012 21.00 21.55 21.00 21.55 8,827 +0.38(+1.80%)
Jul 27, 2012 21.55 21.82 20.89 21.16 10,609 -0.27(-1.27%)
Jul 26, 2012 22.58 22.79 20.28 21.44 19,827 -1.09(-4.84%)
Jul 25, 2012 22.31 22.64 22.09 22.53 8,491 +0.22(+0.98%)
Jul 24, 2012 23.95 23.95 22.09 22.31 9,541 -1.36(-5.76%)
Jul 23, 2012 23.67 24.00 22.20 23.67 16,967 -0.55(-2.25%)
Jul 20, 2012 24.05 24.27 23.40 24.22 15,217 -0.49(-1.99%)
Jul 19, 2012 22.75 24.87 22.75 24.71 32,094 +1.96(+8.63%)
Jul 18, 2012 23.07 23.67 22.09 22.75 18,183 -0.27(-1.18%)
Jul 17, 2012 21.87 23.19 21.87 23.02 24,139 +1.09(+4.98%)
Jul 16, 2012 21.27 22.36 20.89 21.93 8,265 +0.38(+1.77%)
Jul 13, 2012 20.07 21.70 20.07 21.55 18,185 +1.47(+7.34%)
Jul 12, 2012 20.18 20.35 19.69 20.07 4,942 -0.27(-1.34%)
Jul 11, 2012 19.80 20.45 19.64 20.35 8,956 +0.46(+2.34%)
Jul 10, 2012 20.07 20.35 19.85 19.88 6,449 -0.25(-1.22%)
Jul 09, 2012 19.91 20.27 19.43 20.13 8,163 +0.05(+0.27%)
Jul 06, 2012 19.91 20.40 19.91 20.07 2,490 +0.10(+0.49%)
Jul 05, 2012 20.84 20.94 19.42 19.97 12,091 -0.43(-2.09%)
Jul 03, 2012 19.58 20.40 19.37 20.40 11,734 +0.87(+4.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.