China Green Agriculture (NY: CGA )

1.710 -0.090 (-4.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 17.45 17.73 17.45 17.51 4,875 +0.05(+0.31%)
Feb 27, 2013 17.45 17.56 17.45 17.45 8,525 -0.11(-0.62%)
Feb 26, 2013 17.67 17.73 17.51 17.56 5,399 -0.55(-3.01%)
Feb 22, 2013 17.89 18.44 17.67 18.11 10,352 +0.27(+1.53%)
Feb 21, 2013 18.05 18.16 17.78 17.84 7,119 -0.49(-2.68%)
Feb 20, 2013 19.09 19.09 18.33 18.33 6,090 -0.71(-3.72%)
Feb 19, 2013 19.04 19.30 18.82 19.04 12,133 +0.44(+2.35%)
Feb 15, 2013 18.98 18.98 18.60 18.60 7,420 -0.44(-2.29%)
Feb 14, 2013 18.87 19.09 18.87 19.04 3,315 +0.11(+0.58%)
Feb 13, 2013 18.27 19.09 18.11 18.93 17,486 +0.49(+2.66%)
Feb 12, 2013 18.87 19.36 18.33 18.44 11,453 -0.55(-2.87%)
Feb 11, 2013 19.09 19.31 18.82 18.98 5,710 -0.44(-2.24%)
Feb 08, 2013 19.64 19.75 19.09 19.42 10,114 -0.33(-1.66%)
Feb 07, 2013 19.42 19.80 19.25 19.75 5,234 +0.33(+1.69%)
Feb 06, 2013 19.53 19.69 19.42 19.42 4,502 -0.33(-1.66%)
Feb 04, 2013 19.69 19.90 19.64 19.75 3,355 -0.27(-1.36%)
Feb 01, 2013 20.18 20.18 19.75 20.02 11,264 -0.05(-0.27%)
Jan 31, 2013 19.85 20.18 19.64 20.07 7,390 +0.05(+0.27%)
Jan 30, 2013 20.07 20.18 19.25 20.02 11,418 -0.11(-0.54%)
Jan 29, 2013 20.18 20.18 19.75 20.13 8,268 +0.11(+0.55%)
Jan 28, 2013 20.45 20.45 19.75 20.02 4,882 -0.22(-1.08%)
Jan 25, 2013 19.53 20.45 19.53 20.24 12,509 +0.55(+2.77%)
Jan 24, 2013 19.09 19.91 19.09 19.69 9,162 +0.38(+1.98%)
Jan 23, 2013 19.64 19.64 19.09 19.31 7,863 -0.33(-1.67%)
Jan 22, 2013 20.56 20.62 19.09 19.64 21,822 -0.93(-4.51%)
Jan 18, 2013 20.73 21.22 20.47 20.56 8,280 -0.38(-1.82%)
Jan 17, 2013 21.11 21.55 20.73 20.95 9,778 +0.05(+0.26%)
Jan 16, 2013 21.27 21.49 20.73 20.89 9,715 -0.11(-0.52%)
Jan 15, 2013 20.07 21.11 20.07 21.00 27,125 +0.65(+3.22%)
Jan 14, 2013 20.13 20.35 20.02 20.35 5,318 +0.00(+0.00%)
Jan 11, 2013 20.29 20.35 19.96 20.35 8,698 +0.00(+0.00%)
Jan 10, 2013 19.80 20.35 19.15 20.35 8,329 +0.38(+1.91%)
Jan 09, 2013 20.18 20.29 19.09 19.96 8,481 -0.38(-1.88%)
Jan 08, 2013 19.75 20.40 19.75 20.35 13,192 +0.33(+1.64%)
Jan 07, 2013 19.58 20.40 19.53 20.02 14,873 +0.55(+2.80%)
Jan 04, 2013 18.60 19.47 18.38 19.47 8,235 +1.20(+6.57%)
Jan 03, 2013 18.71 19.36 18.16 18.27 14,931 -0.55(-2.90%)
Jan 02, 2013 18.44 18.82 17.89 18.82 14,742 +0.93(+5.18%)
Dec 31, 2012 18.33 18.80 17.73 17.89 19,219 -0.71(-3.81%)
Dec 28, 2012 17.67 19.80 17.67 18.60 22,734 +0.62(+3.46%)
Dec 27, 2012 18.27 18.27 17.89 17.98 7,080 -0.24(-1.32%)
Dec 26, 2012 18.27 18.55 18.00 18.22 7,350 -0.22(-1.18%)
Dec 24, 2012 18.82 18.98 18.44 18.44 5,220 -0.71(-3.70%)
Dec 21, 2012 19.36 19.53 19.09 19.15 5,094 -0.27(-1.40%)
Dec 20, 2012 19.80 19.80 19.36 19.42 5,541 -0.49(-2.47%)
Dec 19, 2012 19.80 19.91 19.36 19.91 7,679 +0.38(+1.96%)
Dec 18, 2012 19.36 19.85 19.25 19.53 17,987 +0.00(+0.00%)
Dec 17, 2012 19.25 19.64 18.55 19.53 20,114 +0.38(+1.99%)
Dec 14, 2012 17.51 19.47 17.51 19.15 37,464 +1.63(+9.28%)
Dec 13, 2012 17.40 17.62 17.40 17.52 7,857 +0.07(+0.38%)
Dec 12, 2012 17.35 17.62 17.18 17.45 6,223 -0.01(-0.04%)
Dec 11, 2012 17.35 17.62 17.35 17.46 7,809 -0.05(-0.27%)
Dec 10, 2012 17.24 17.62 16.96 17.51 11,066 +0.11(+0.63%)
Dec 07, 2012 17.56 17.56 17.02 17.40 10,142 -0.27(-1.54%)
Dec 06, 2012 17.40 17.67 17.35 17.67 1,934 +0.22(+1.25%)
Dec 05, 2012 17.40 17.73 17.29 17.45 11,154 +0.00(+0.00%)
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.