China Green Agriculture (NY: CGA )

1.830 +0.040 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 45.38 45.55 43.91 44.35 35,199 -0.49(-1.09%)
Jan 28, 2011 44.78 45.44 44.18 44.84 34,587 -0.71(-1.56%)
Jan 27, 2011 45.65 45.76 44.73 45.55 49,430 -0.27(-0.60%)
Jan 26, 2011 46.09 46.09 44.73 45.82 69,101 +0.16(+0.36%)
Jan 25, 2011 45.65 46.09 44.45 45.65 42,769 +0.00(+0.00%)
Jan 24, 2011 44.73 45.82 43.36 45.65 111,649 +2.13(+4.89%)
Jan 21, 2011 45.82 45.82 43.15 43.53 48,593 +0.00(+0.00%)
Jan 20, 2011 43.85 44.13 41.84 43.53 81,736 -0.33(-0.75%)
Jan 19, 2011 45.22 46.09 43.69 43.85 58,600 -1.96(-4.29%)
Jan 18, 2011 44.95 45.82 43.42 45.82 113,993 +2.18(+5.00%)
Jan 14, 2011 43.09 44.67 42.27 43.64 94,412 +1.09(+2.56%)
Jan 13, 2011 40.96 43.20 39.93 42.55 150,776 +1.31(+3.17%)
Jan 12, 2011 43.04 43.31 39.00 41.24 211,515 -0.55(-1.31%)
Jan 11, 2011 41.40 43.58 41.13 41.78 123,233 +0.93(+2.27%)
Jan 10, 2011 39.76 41.67 39.44 40.85 99,844 +0.87(+2.18%)
Jan 07, 2011 40.36 41.73 39.71 39.98 152,058 -0.82(-2.01%)
Jan 06, 2011 42.33 43.36 38.73 40.80 687,427 -3.44(-7.77%)
Jan 05, 2011 50.95 51.76 43.09 44.24 553,918 -5.13(-10.39%)
Jan 04, 2011 51.16 51.27 49.20 49.36 65,503 -0.49(-0.98%)
Jan 03, 2011 50.40 51.27 49.75 49.85 53,836 +0.76(+1.56%)
Dec 31, 2010 50.07 50.62 49.09 49.09 43,178 -1.25(-2.49%)
Dec 30, 2010 52.15 52.15 50.18 50.35 50,110 -0.93(-1.81%)
Dec 29, 2010 49.47 51.60 49.20 51.27 49,661 +1.80(+3.64%)
Dec 28, 2010 50.78 51.49 49.47 49.47 37,569 -1.31(-2.58%)
Dec 27, 2010 51.49 51.60 50.56 50.78 23,452 -0.71(-1.38%)
Dec 23, 2010 51.82 52.42 51.27 51.49 43,738 -0.16(-0.32%)
Dec 22, 2010 49.96 53.40 49.96 51.65 122,489 +1.85(+3.72%)
Dec 21, 2010 45.82 50.18 44.73 49.80 156,572 +3.98(+8.69%)
Dec 20, 2010 45.60 46.69 45.60 45.82 41,963 -0.22(-0.47%)
Dec 17, 2010 44.73 46.69 44.73 46.04 44,041 +1.20(+2.68%)
Dec 16, 2010 46.09 46.36 44.73 44.84 39,760 -1.04(-2.26%)
Dec 15, 2010 46.64 46.84 45.60 45.87 20,075 -0.05(-0.12%)
Dec 14, 2010 46.75 46.91 45.93 45.93 26,332 -0.87(-1.86%)
Dec 13, 2010 46.36 47.45 46.20 46.80 27,980 +0.44(+0.94%)
Dec 10, 2010 45.98 47.18 45.44 46.36 26,491 +0.38(+0.83%)
Dec 09, 2010 46.47 46.47 45.38 45.98 30,564 -0.33(-0.71%)
Dec 08, 2010 48.33 48.71 45.82 46.31 48,768 -1.75(-3.63%)
Dec 07, 2010 44.78 49.58 44.62 48.05 146,150 +3.71(+8.36%)
Dec 06, 2010 44.62 44.89 44.18 44.35 21,048 -0.44(-0.97%)
Dec 03, 2010 44.02 45.00 44.02 44.78 25,869 +0.22(+0.49%)
Dec 02, 2010 44.67 45.27 44.02 44.56 53,365 -0.27(-0.61%)
Dec 01, 2010 47.73 47.73 43.91 44.84 71,590 -1.36(-2.95%)
Nov 30, 2010 46.15 46.64 45.33 46.20 29,166 -0.27(-0.59%)
Nov 29, 2010 46.58 47.73 45.60 46.47 41,243 -0.11(-0.23%)
Nov 26, 2010 45.44 46.64 44.95 46.58 23,193 +0.33(+0.71%)
Nov 24, 2010 45.71 46.25 46.25 46.25 45,991 +1.75(+3.92%)
Nov 23, 2010 45.27 45.49 43.85 44.51 48,767 -0.65(-1.45%)
Nov 22, 2010 45.44 46.80 44.24 45.16 101,563 +0.44(+0.98%)
Nov 19, 2010 45.98 46.58 44.56 44.73 40,029 -0.98(-2.15%)
Nov 18, 2010 44.84 46.09 44.40 45.71 70,045 +2.84(+6.62%)
Nov 17, 2010 42.71 43.64 42.00 42.87 50,296 +0.98(+2.34%)
Nov 16, 2010 43.64 45.00 40.91 41.89 93,759 -1.85(-4.24%)
Nov 15, 2010 46.91 46.91 43.15 43.75 111,185 -1.53(-3.37%)
Nov 12, 2010 48.00 48.44 45.27 45.27 98,240 -4.04(-8.19%)
Nov 11, 2010 51.71 51.76 48.82 49.31 91,387 -2.40(-4.64%)
Nov 10, 2010 50.95 52.20 48.05 51.71 255,582 +3.82(+7.97%)
Nov 09, 2010 48.33 49.96 47.51 47.89 194,273 +1.09(+2.33%)
Nov 08, 2010 41.40 47.13 41.24 46.80 235,978 +5.45(+13.19%)
Nov 05, 2010 42.87 43.15 40.91 41.35 74,580 -1.47(-3.44%)
Nov 04, 2010 43.58 43.58 41.73 42.82 73,319 +0.11(+0.26%)
Nov 03, 2010 41.51 43.53 40.91 42.71 91,180 +1.53(+3.71%)
Nov 02, 2010 39.49 41.73 39.16 41.18 79,468 +2.02(+5.15%)
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.