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 (%)
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%)
Sep 02, 2014 12.05 13.85 12.00 13.42 192,214 +1.42(+11.82%)
Aug 29, 2014 12.38 12.00 12.00 12.00 24,566 -0.27(-2.22%)
Aug 28, 2014 11.73 12.44 11.62 12.27 42,148 +0.38(+3.21%)
Aug 27, 2014 12.27 12.27 11.84 11.89 37,916 -0.33(-2.68%)
Aug 26, 2014 12.38 12.81 12.11 12.22 97,526 -0.38(-3.03%)
Aug 25, 2014 12.76 12.98 12.49 12.60 24,103 +0.00(+0.00%)
Aug 22, 2014 13.15 13.47 12.44 12.60 63,699 -0.60(-4.55%)
Aug 21, 2014 12.27 14.18 12.27 13.20 291,309 +1.04(+8.52%)
Aug 20, 2014 12.49 12.49 12.05 12.16 14,973 -0.22(-1.76%)
Aug 19, 2014 12.60 12.81 12.38 12.38 39,494 -0.06(-0.44%)
Aug 18, 2014 12.55 12.76 12.16 12.44 61,268 -0.05(-0.44%)
Aug 15, 2014 11.13 13.20 11.13 12.49 88,568 +1.53(+13.93%)
Aug 14, 2014 11.13 11.13 11.13 10.96 4,884 -0.22(-1.95%)
Aug 13, 2014 11.18 11.18 11.07 11.18 7,512 +0.05(+0.49%)
Aug 12, 2014 11.18 11.18 11.05 11.13 3,694 -0.11(-0.99%)
Aug 11, 2014 11.18 11.73 11.18 11.24 21,685 +0.17(+1.54%)
Aug 08, 2014 10.53 11.02 10.42 11.07 16,044 +0.43(+4.05%)
Aug 07, 2014 11.73 11.73 10.58 10.64 21,894 -0.98(-8.45%)
Aug 06, 2014 10.53 11.73 10.53 11.62 43,602 +1.09(+10.36%)
Aug 05, 2014 10.47 10.58 10.47 10.53 4,527 +0.11(+1.05%)
Aug 04, 2014 10.42 10.53 10.36 10.42 16,336 -0.11(-1.04%)
Aug 01, 2014 10.69 10.69 10.47 10.53 6,177 -0.11(-1.03%)
Jul 31, 2014 10.64 10.85 10.53 10.64 13,406 -0.11(-1.02%)
Jul 30, 2014 10.36 10.80 10.36 10.75 11,776 +0.16(+1.55%)
Jul 29, 2014 10.91 10.91 10.47 10.58 50,668 -0.55(-4.90%)
Jul 28, 2014 11.51 11.51 11.03 11.13 20,408 -0.38(-3.32%)
Jul 25, 2014 11.73 11.73 11.29 11.51 20,868 -0.33(-2.77%)
Jul 24, 2014 11.84 12.11 11.73 11.84 22,867 -0.11(-0.91%)
Jul 23, 2014 12.11 12.76 11.84 11.95 89,787 -0.16(-1.35%)
Jul 22, 2014 11.56 12.11 11.51 12.11 40,845 +0.46(+3.98%)
Jul 21, 2014 11.67 11.70 11.51 11.65 2,368 +0.03(+0.23%)
Jul 18, 2014 11.73 11.73 11.51 11.62 8,585 +0.11(+0.95%)
Jul 17, 2014 11.84 11.84 11.51 11.51 9,059 -0.23(-1.95%)
Jul 16, 2014 11.84 12.03 11.73 11.74 16,595 +0.01(+0.09%)
Jul 15, 2014 11.78 11.95 11.62 11.73 19,143 +0.00(+0.00%)
Jul 14, 2014 11.56 11.73 11.56 11.73 13,279 +0.11(+0.94%)
Jul 11, 2014 11.73 11.78 11.62 11.62 11,257 -0.16(-1.39%)
Jul 10, 2014 11.89 11.95 11.78 11.78 8,198 -0.16(-1.37%)
Jul 09, 2014 11.95 11.95 11.89 11.95 6,105 +0.05(+0.46%)
Jul 08, 2014 11.89 12.00 11.89 11.89 6,740 -0.01(-0.09%)
Jul 07, 2014 11.84 12.00 11.78 11.90 10,170 +0.12(+1.02%)
Jul 03, 2014 11.78 11.78 11.78 11.78 8,708 -0.11(-0.92%)
Jul 02, 2014 11.84 12.00 11.73 11.89 11,516 +0.11(+0.93%)
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.