China Green Agriculture (NY: CGA )

1.790 +0.080 (+4.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 21.55 22.25 20.89 22.15 17,551 +0.55(+2.53%)
Nov 27, 2013 21.55 22.15 20.84 21.60 11,666 +0.11(+0.51%)
Nov 26, 2013 21.71 21.76 20.78 21.49 25,321 -0.27(-1.25%)
Nov 25, 2013 22.36 22.36 21.71 21.76 8,398 -0.38(-1.72%)
Nov 22, 2013 22.36 22.36 21.60 22.15 13,790 +0.71(+3.31%)
Nov 21, 2013 21.55 21.55 20.89 21.44 7,460 +0.27(+1.29%)
Nov 20, 2013 21.93 22.15 20.73 21.16 33,599 -0.76(-3.48%)
Nov 19, 2013 21.82 22.31 21.82 21.93 15,387 -0.27(-1.23%)
Nov 18, 2013 23.45 23.46 22.09 22.20 27,287 -0.98(-4.24%)
Nov 15, 2013 22.80 24.16 22.80 23.18 25,208 +0.27(+1.19%)
Nov 14, 2013 22.64 23.13 22.37 22.91 11,723 +0.05(+0.24%)
Nov 12, 2013 24.93 24.93 22.80 22.85 71,211 -2.02(-8.11%)
Nov 11, 2013 24.38 25.09 24.11 24.87 28,395 +1.31(+5.56%)
Nov 08, 2013 22.85 23.67 22.42 23.56 16,416 +0.55(+2.37%)
Nov 07, 2013 23.56 23.73 22.94 23.02 12,796 -0.49(-2.09%)
Nov 06, 2013 22.85 23.56 22.75 23.51 18,838 +0.98(+4.36%)
Nov 05, 2013 22.09 23.18 22.09 22.53 35,023 +0.60(+2.74%)
Nov 04, 2013 21.82 22.04 21.49 21.93 16,980 +0.16(+0.75%)
Nov 01, 2013 21.38 21.76 21.38 21.76 11,527 +0.27(+1.27%)
Oct 31, 2013 21.49 22.09 21.33 21.49 11,923 -0.16(-0.76%)
Oct 30, 2013 22.25 22.58 21.59 21.65 16,507 -0.76(-3.41%)
Oct 29, 2013 22.09 22.91 21.33 22.42 26,619 +0.33(+1.48%)
Oct 28, 2013 23.24 23.40 21.65 22.09 74,975 -1.15(-4.93%)
Oct 25, 2013 24.76 24.76 22.91 23.24 36,942 -1.47(-5.96%)
Oct 24, 2013 24.98 25.25 24.34 24.71 23,100 -0.22(-0.88%)
Oct 23, 2013 24.55 25.64 23.84 24.93 30,272 +0.49(+2.01%)
Oct 22, 2013 25.36 25.36 24.16 24.44 23,211 -0.65(-2.61%)
Oct 21, 2013 25.64 26.07 23.79 25.09 56,110 -0.38(-1.50%)
Oct 18, 2013 26.18 26.84 25.36 25.47 45,644 -0.27(-1.06%)
Oct 17, 2013 25.36 26.45 24.98 25.75 47,193 +0.60(+2.39%)
Oct 16, 2013 25.20 26.29 24.71 25.15 53,974 +0.11(+0.44%)
Oct 15, 2013 24.33 25.75 24.00 25.04 52,623 +0.49(+2.00%)
Oct 14, 2013 25.09 25.09 23.89 24.55 19,153 -0.27(-1.10%)
Oct 11, 2013 25.04 25.21 24.32 24.82 23,367 +0.55(+2.25%)
Oct 10, 2013 23.73 24.89 23.35 24.27 32,172 +0.71(+3.01%)
Oct 09, 2013 22.85 23.62 21.16 23.56 56,996 -0.16(-0.69%)
Oct 08, 2013 26.35 26.40 23.45 23.73 58,130 -2.67(-10.12%)
Oct 07, 2013 27.27 27.50 26.18 26.40 42,474 -0.60(-2.22%)
Oct 04, 2013 25.80 27.82 25.36 27.00 82,399 +1.36(+5.32%)
Oct 03, 2013 24.55 26.07 24.33 25.64 45,206 +0.98(+3.98%)
Oct 02, 2013 23.67 24.87 23.51 24.65 26,889 +0.87(+3.67%)
Oct 01, 2013 25.09 25.09 23.58 23.78 29,139 +0.44(+1.87%)
Sep 27, 2013 23.89 24.05 23.02 23.35 23,162 -0.76(-3.17%)
Sep 26, 2013 25.09 25.58 23.62 24.11 39,725 -0.55(-2.21%)
Sep 25, 2013 23.07 25.47 23.01 24.65 71,234 +1.69(+7.36%)
Sep 24, 2013 22.36 23.07 21.70 22.96 37,157 +0.60(+2.68%)
Sep 23, 2013 21.00 22.36 20.91 22.36 27,475 +1.58(+7.61%)
Sep 20, 2013 21.00 21.21 20.24 20.78 20,875 -0.38(-1.80%)
Sep 19, 2013 21.93 22.09 21.05 21.16 24,512 -0.65(-3.00%)
Sep 18, 2013 21.87 22.15 21.82 21.82 23,813 -0.22(-0.99%)
Sep 17, 2013 21.87 22.09 21.87 22.04 12,913 +0.11(+0.50%)
Sep 16, 2013 22.42 22.36 21.82 21.93 43,600 -0.44(-1.95%)
Sep 13, 2013 21.87 22.64 21.87 22.36 20,272 +0.27(+1.23%)
Sep 12, 2013 21.87 22.85 20.84 22.09 56,175 +0.11(+0.50%)
Sep 11, 2013 21.44 22.09 20.74 21.98 32,013 +0.60(+2.81%)
Sep 10, 2013 21.44 22.36 20.51 21.38 76,055 +0.27(+1.29%)
Sep 09, 2013 19.09 21.38 18.98 21.11 107,200 +2.02(+10.57%)
Sep 06, 2013 18.98 19.09 18.71 19.09 24,283 +0.11(+0.57%)
Sep 05, 2013 19.09 19.09 18.98 18.98 9,294 -0.11(-0.57%)
Sep 04, 2013 18.87 19.09 18.44 19.09 14,216 +0.16(+0.86%)
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.