China Green Agriculture (NY: CGA )

1.830 +0.040 (+2.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 24.60 24.60 24.12 24.12 6,804 -0.48(-1.95%)
Nov 26, 2014 24.96 24.60 24.60 24.60 5,558 -0.24(-0.97%)
Nov 25, 2014 24.60 25.32 24.60 24.84 5,352 +0.00(+0.00%)
Nov 24, 2014 25.08 25.56 24.36 24.84 8,251 -0.12(-0.48%)
Nov 21, 2014 26.40 26.40 24.96 24.96 11,490 -0.84(-3.26%)
Nov 20, 2014 25.80 26.08 25.32 25.80 6,686 +0.00(+0.00%)
Nov 19, 2014 24.72 25.80 24.60 25.80 11,077 +0.96(+3.86%)
Nov 18, 2014 24.96 25.80 24.84 24.84 14,170 -1.08(-4.17%)
Nov 17, 2014 25.56 25.92 24.72 25.92 23,082 +0.48(+1.89%)
Nov 14, 2014 24.36 25.68 24.24 25.44 24,784 +0.96(+3.92%)
Nov 13, 2014 24.84 24.84 24.24 24.48 17,500 -0.24(-0.97%)
Nov 12, 2014 24.60 24.96 24.36 24.72 17,685 +0.36(+1.48%)
Nov 11, 2014 24.48 25.80 24.24 24.36 25,998 +0.24(+1.00%)
Nov 10, 2014 24.72 25.08 24.00 24.12 19,425 -1.08(-4.29%)
Nov 07, 2014 24.00 25.20 24.00 25.20 17,017 +1.44(+6.06%)
Nov 06, 2014 24.24 24.60 23.76 23.76 18,436 -0.42(-1.74%)
Nov 05, 2014 24.60 25.08 24.18 24.18 12,542 -0.54(-2.18%)
Nov 04, 2014 24.48 25.08 24.24 24.72 15,101 +0.00(+0.00%)
Nov 03, 2014 24.96 25.37 24.00 24.72 20,488 +0.12(+0.49%)
Oct 31, 2014 24.96 25.44 24.60 24.60 19,200 -0.48(-1.91%)
Oct 30, 2014 25.56 25.56 24.72 25.08 15,896 -0.72(-2.79%)
Oct 29, 2014 26.04 26.28 25.44 25.80 19,792 +13.80(+115.00%)
Oct 28, 2014 11.89 12.11 11.74 12.00 47,139 +0.05(+0.46%)
Oct 27, 2014 11.95 12.05 11.73 11.95 24,234 +0.16(+1.39%)
Oct 24, 2014 12.27 12.49 11.56 11.78 75,946 -0.27(-2.26%)
Oct 23, 2014 12.38 12.55 12.00 12.05 66,827 -0.16(-1.34%)
Oct 22, 2014 12.55 12.65 12.11 12.22 31,421 -0.44(-3.45%)
Oct 21, 2014 12.98 12.98 12.23 12.65 41,567 -0.16(-1.28%)
Oct 20, 2014 12.55 13.04 12.55 12.82 106,252 +0.55(+4.44%)
Oct 17, 2014 12.27 12.55 12.05 12.27 84,962 -0.00(-0.00%)
Oct 16, 2014 11.35 12.44 11.35 12.27 40,551 +0.71(+6.14%)
Oct 15, 2014 12.22 12.55 11.07 11.56 105,422 -0.66(-5.36%)
Oct 14, 2014 12.98 12.98 12.14 12.22 75,247 -0.16(-1.32%)
Oct 13, 2014 11.78 12.98 11.73 12.38 44,218 +0.33(+2.72%)
Oct 10, 2014 12.60 12.65 12.00 12.05 47,498 -0.55(-4.33%)
Oct 09, 2014 12.33 13.04 12.05 12.60 128,502 +0.33(+2.67%)
Oct 08, 2014 11.62 12.65 11.62 12.27 119,530 +0.38(+3.21%)
Oct 07, 2014 10.85 12.11 10.80 11.89 94,416 +0.76(+6.86%)
Oct 06, 2014 11.18 11.67 11.02 11.13 85,456 -0.55(-4.67%)
Oct 03, 2014 12.27 12.98 11.51 11.67 116,300 -0.44(-3.60%)
Oct 02, 2014 12.00 12.44 11.18 12.11 222,243 -0.16(-1.33%)
Oct 01, 2014 12.22 12.38 9.818 12.27 820,407 +1.47(+13.64%)
Sep 30, 2014 11.35 11.73 10.58 10.80 205,279 -0.71(-6.16%)
Sep 29, 2014 11.18 12.00 11.18 11.51 101,326 +0.05(+0.48%)
Sep 26, 2014 11.45 11.84 11.35 11.45 66,739 +0.05(+0.48%)
Sep 25, 2014 12.27 12.60 11.29 11.40 156,074 -1.15(-9.13%)
Sep 24, 2014 12.38 13.04 12.22 12.55 251,730 +0.16(+1.32%)
Sep 23, 2014 12.44 12.82 12.05 12.38 201,455 +0.11(+0.89%)
Sep 22, 2014 12.55 12.65 12.11 12.27 125,906 +0.05(+0.45%)
Sep 19, 2014 12.49 12.76 12.22 12.22 114,139 -0.49(-3.86%)
Sep 18, 2014 12.55 13.53 12.44 12.71 151,569 -0.16(-1.27%)
Sep 17, 2014 13.53 13.58 12.55 12.87 167,770 -0.27(-2.08%)
Sep 16, 2014 14.24 14.35 12.98 13.15 137,623 -0.82(-5.86%)
Sep 15, 2014 14.73 15.44 13.64 13.96 244,084 -1.58(-10.18%)
Sep 12, 2014 13.42 21.82 13.42 15.55 2,492,200 +3.11(+25.00%)
Sep 11, 2014 11.89 12.71 11.40 12.44 58,839 +0.44(+3.64%)
Sep 10, 2014 11.67 12.44 11.45 12.00 48,516 +0.11(+0.92%)
Sep 09, 2014 12.65 12.76 11.78 11.89 85,442 -0.82(-6.44%)
Sep 08, 2014 12.87 13.25 12.42 12.71 93,154 -0.55(-4.11%)
Sep 05, 2014 13.09 13.09 12.71 13.25 53,316 +0.16(+1.25%)
Sep 04, 2014 13.36 14.29 12.93 13.09 88,217 -0.27(-2.04%)
Sep 03, 2014 13.80 14.29 12.87 13.36 128,345 -0.05(-0.41%)
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.