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 30, 2011 25.09 27.27 24.82 26.07 21,854 +1.20(+4.82%)
Sep 29, 2011 26.78 27.59 24.65 24.87 15,227 -2.24(-8.25%)
Sep 28, 2011 23.45 27.60 23.07 27.11 29,726 +3.33(+13.99%)
Sep 27, 2011 25.09 25.58 23.62 23.78 14,024 -0.71(-2.90%)
Sep 26, 2011 24.82 24.82 23.78 24.49 8,128 -0.22(-0.88%)
Sep 23, 2011 23.51 25.25 22.36 24.71 11,171 +0.87(+3.66%)
Sep 22, 2011 26.13 26.13 23.51 23.84 31,478 -2.73(-10.27%)
Sep 21, 2011 27.33 28.25 26.56 26.56 17,164 -0.82(-2.99%)
Sep 20, 2011 29.56 30.11 26.19 27.38 44,102 -2.51(-8.39%)
Sep 19, 2011 32.73 32.73 29.45 29.89 45,395 -2.84(-8.67%)
Sep 16, 2011 28.75 33.16 27.93 32.73 85,394 +4.42(+15.61%)
Sep 15, 2011 27.22 28.47 27.22 28.31 32,406 +1.25(+4.64%)
Sep 14, 2011 25.09 27.27 24.27 27.05 22,831 +1.96(+7.83%)
Sep 13, 2011 26.35 26.35 24.55 25.09 26,247 -1.25(-4.76%)
Sep 12, 2011 27.00 28.53 26.02 26.35 22,893 -0.71(-2.62%)
Sep 09, 2011 25.20 29.67 24.44 27.05 137,221 +2.95(+12.22%)
Sep 08, 2011 23.35 24.27 22.47 24.11 16,243 +0.87(+3.76%)
Sep 07, 2011 21.98 23.24 21.82 23.24 19,720 +1.20(+5.44%)
Sep 06, 2011 21.44 22.09 21.05 22.04 11,939 +0.49(+2.28%)
Sep 02, 2011 21.82 21.93 21.00 21.55 9,595 -0.27(-1.25%)
Sep 01, 2011 21.49 22.10 21.11 21.82 12,432 +0.60(+2.83%)
Aug 31, 2011 22.36 22.91 21.22 21.22 56,684 -1.42(-6.27%)
Aug 30, 2011 22.64 23.18 22.09 22.64 17,396 -0.33(-1.42%)
Aug 29, 2011 22.25 23.43 22.25 22.96 12,107 +0.87(+3.95%)
Aug 26, 2011 22.09 22.36 21.87 22.09 15,766 -0.11(-0.49%)
Aug 25, 2011 22.36 22.54 21.88 22.20 11,834 -0.05(-0.24%)
Aug 24, 2011 21.44 22.36 21.44 22.25 20,974 +0.60(+2.77%)
Aug 23, 2011 21.05 21.82 21.00 21.66 9,974 +0.44(+2.06%)
Aug 22, 2011 22.25 22.36 21.00 21.22 12,576 -0.65(-2.99%)
Aug 19, 2011 23.29 23.29 21.38 21.87 26,341 -0.82(-3.61%)
Aug 18, 2011 22.64 23.45 22.31 22.69 13,421 -0.60(-2.58%)
Aug 17, 2011 23.40 24.27 22.91 23.29 8,251 -0.22(-0.93%)
Aug 16, 2011 23.13 24.33 21.98 23.51 23,124 -0.76(-3.15%)
Aug 15, 2011 24.55 25.31 23.62 24.27 20,247 -0.05(-0.22%)
Aug 12, 2011 22.96 24.55 22.47 24.33 14,371 +1.15(+4.94%)
Aug 11, 2011 22.91 23.18 21.27 23.18 11,978 +0.11(+0.47%)
Aug 10, 2011 21.82 23.35 21.00 23.07 23,349 +1.36(+6.28%)
Aug 09, 2011 24.44 24.16 20.45 21.71 39,886 -1.85(-7.87%)
Aug 08, 2011 24.44 27.44 20.73 23.56 70,362 -2.02(-7.89%)
Aug 05, 2011 27.98 30.00 24.60 25.58 36,857 -0.05(-0.21%)
Aug 04, 2011 28.09 28.20 25.47 25.64 38,943 -2.35(-8.38%)
Aug 03, 2011 27.93 28.64 27.82 27.98 23,822 -0.27(-0.97%)
Aug 02, 2011 29.24 30.00 28.11 28.25 14,976 -0.98(-3.36%)
Aug 01, 2011 29.67 30.82 28.36 29.24 31,384 +1.20(+4.28%)
Jul 29, 2011 28.64 28.75 27.82 28.04 20,780 -1.20(-4.10%)
Jul 28, 2011 31.47 32.03 28.75 29.24 25,283 -2.73(-8.53%)
Jul 27, 2011 32.35 32.56 31.64 31.96 35,149 +0.00(+0.00%)
Jul 26, 2011 29.45 32.13 29.45 31.96 43,497 +2.18(+7.33%)
Jul 25, 2011 27.82 30.38 27.82 29.78 40,932 +1.20(+4.20%)
Jul 22, 2011 28.09 28.75 27.98 28.58 29,899 -0.22(-0.76%)
Jul 21, 2011 26.84 29.18 26.84 28.80 42,808 +1.80(+6.67%)
Jul 20, 2011 29.13 29.13 26.45 27.00 30,607 -1.75(-6.07%)
Jul 19, 2011 29.78 29.78 27.38 28.75 42,363 -0.16(-0.57%)
Jul 18, 2011 26.13 29.13 25.91 28.91 87,222 +2.89(+11.11%)
Jul 15, 2011 26.07 26.40 25.80 26.02 9,822 +0.38(+1.49%)
Jul 14, 2011 26.35 26.56 25.64 25.64 16,786 -1.09(-4.08%)
Jul 13, 2011 27.11 27.27 26.73 26.73 11,640 -0.16(-0.61%)
Jul 12, 2011 25.42 26.89 25.42 26.89 14,781 +0.87(+3.35%)
Jul 11, 2011 27.44 27.44 25.80 26.02 20,825 -1.42(-5.17%)
Jul 08, 2011 26.95 27.49 26.95 27.44 8,968 -0.11(-0.40%)
Jul 07, 2011 27.16 27.55 26.89 27.55 27,568 +0.49(+1.81%)
Jul 06, 2011 26.73 27.27 26.56 27.05 19,078 +0.16(+0.61%)
Jul 05, 2011 27.00 27.60 26.51 26.89 20,504 -0.44(-1.60%)
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.