Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Green Agriculture (NY: CGA )

3.000 -0.050 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 32.53 32.53 31.61 31.61 6,268 -0.80(-2.47%)
Apr 29, 2014 32.19 32.76 32.07 32.42 4,026 +0.23(+0.71%)
Apr 28, 2014 32.19 32.30 32.07 32.19 4,642 +0.00(+0.00%)
Apr 25, 2014 32.86 32.87 32.19 32.19 5,568 -0.57(-1.75%)
Apr 24, 2014 32.87 33.22 32.65 32.76 5,674 +0.00(+0.00%)
Apr 23, 2014 33.45 33.79 32.76 32.76 7,327 -1.03(-3.05%)
Apr 22, 2014 34.13 34.36 33.33 33.79 6,023 +0.34(+1.03%)
Apr 21, 2014 33.10 33.56 33.10 33.45 2,443 +0.34(+1.04%)
Apr 17, 2014 33.22 33.10 33.10 33.10 2,811 -0.11(-0.34%)
Apr 16, 2014 33.22 33.68 32.87 33.22 3,484 -0.11(-0.34%)
Apr 15, 2014 33.79 33.90 32.76 33.33 7,282 -0.46(-1.36%)
Apr 14, 2014 32.99 34.59 32.99 33.79 8,817 +0.69(+2.08%)
Apr 11, 2014 33.22 33.56 32.87 33.10 9,632 -0.69(-2.03%)
Apr 10, 2014 32.87 33.79 32.87 33.79 8,599 +0.97(+2.97%)
Apr 09, 2014 33.45 33.68 32.76 32.82 11,258 -0.63(-1.88%)
Apr 08, 2014 33.10 33.56 33.10 33.45 6,327 +0.00(+0.00%)
Apr 07, 2014 33.91 34.82 33.22 33.45 6,668 -0.46(-1.35%)
Apr 04, 2014 35.17 36.65 33.10 33.91 25,700 -1.49(-4.21%)
Apr 03, 2014 35.17 36.88 34.48 35.39 19,101 +0.11(+0.32%)
Apr 02, 2014 35.05 36.07 34.94 35.28 8,184 +0.00(+0.00%)
Apr 01, 2014 32.87 36.08 32.87 35.28 35,220 +2.18(+6.57%)
Mar 31, 2014 33.91 34.13 32.76 33.10 7,463 -0.69(-2.03%)
Mar 28, 2014 34.13 34.36 33.56 33.79 3,176 -0.17(-0.51%)
Mar 27, 2014 33.56 34.02 33.33 33.96 5,006 +0.52(+1.54%)
Mar 26, 2014 33.68 34.25 33.22 33.45 7,113 -0.32(-0.93%)
Mar 25, 2014 34.48 34.92 32.53 33.76 10,860 -1.17(-3.36%)
Mar 24, 2014 36.43 36.43 33.79 34.94 7,172 -1.49(-4.09%)
Mar 21, 2014 35.28 36.43 34.37 36.43 32,862 +1.49(+4.26%)
Mar 20, 2014 32.87 35.17 32.65 34.94 19,175 +2.06(+6.27%)
Mar 19, 2014 32.65 33.22 32.54 32.87 5,852 +0.34(+1.06%)
Mar 18, 2014 32.30 32.77 32.07 32.53 8,334 +0.00(+0.00%)
Mar 17, 2014 32.42 33.68 32.19 32.53 10,050 +0.00(+0.00%)
Mar 14, 2014 32.53 32.65 32.07 32.53 9,684 -0.69(-2.07%)
Mar 13, 2014 33.56 33.91 32.65 33.22 10,306 -0.34(-1.02%)
Mar 12, 2014 34.36 34.59 32.99 33.56 12,993 -0.57(-1.68%)
Mar 11, 2014 34.36 35.39 34.13 34.13 11,980 -0.34(-1.00%)
Mar 10, 2014 36.31 36.31 34.13 34.48 17,396 -1.72(-4.75%)
Mar 07, 2014 37.23 37.91 35.51 36.20 10,224 -0.23(-0.63%)
Mar 06, 2014 38.95 39.06 35.74 36.43 23,221 -1.15(-3.05%)
Mar 05, 2014 34.36 38.14 33.45 37.57 47,147 +3.55(+10.44%)
Mar 04, 2014 33.68 34.25 32.99 34.02 3,732 +1.03(+3.12%)
Mar 03, 2014 33.45 34.36 32.19 32.99 14,963 -0.69(-2.04%)
Feb 28, 2014 34.48 34.94 32.07 33.68 16,612 -0.69(-2.00%)
Feb 27, 2014 33.22 35.51 33.10 34.36 28,576 +1.37(+4.17%)
Feb 26, 2014 33.56 33.68 32.87 32.99 14,477 -0.80(-2.37%)
Feb 25, 2014 34.13 34.36 33.45 33.79 3,819 -0.23(-0.67%)
Feb 24, 2014 33.92 34.13 33.22 34.02 6,024 +0.23(+0.68%)
Feb 21, 2014 34.13 34.71 33.45 33.79 6,047 -0.34(-1.01%)
Feb 20, 2014 34.36 34.71 33.79 34.13 16,666 +0.34(+1.02%)
Feb 19, 2014 33.33 34.36 32.89 33.79 14,092 +0.34(+1.03%)
Feb 18, 2014 34.71 35.17 32.76 33.45 19,821 -0.92(-2.67%)
Feb 14, 2014 34.36 34.36 34.36 34.36 9,629 -0.11(-0.33%)
Feb 13, 2014 35.28 35.62 34.13 34.48 25,078 -0.92(-2.59%)
Feb 12, 2014 35.28 36.20 34.94 35.39 7,154 +0.34(+0.98%)
Feb 11, 2014 34.71 36.20 34.59 35.05 9,846 +0.46(+1.32%)
Feb 10, 2014 36.54 37.23 34.59 34.59 15,353 -1.72(-4.73%)
Feb 07, 2014 36.08 36.88 35.76 36.31 4,052 +0.57(+1.60%)
Feb 06, 2014 34.71 36.88 34.59 35.74 16,468 +0.57(+1.62%)
Feb 05, 2014 36.65 36.88 34.70 35.17 10,699 -1.83(-4.94%)
Feb 04, 2014 36.65 38.14 36.65 37.00 5,923 +0.11(+0.31%)
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.