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

China Green Agriculture (NY: CGA )

2.850 -0.130 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2009 186.48 189.80 178.81 183.27 115,998 +0.46(+0.25%)
Nov 27, 2009 170.67 184.42 163.23 182.81 74,520 -3.32(-1.78%)
Nov 25, 2009 180.06 186.71 175.94 186.14 115,934 +6.53(+3.64%)
Nov 24, 2009 177.66 179.84 173.54 179.61 74,416 -1.95(-1.07%)
Nov 23, 2009 185.56 190.72 172.74 181.56 267,116 -14.78(-7.53%)
Nov 20, 2009 179.03 200.34 178.00 196.33 223,314 +11.45(+6.20%)
Nov 19, 2009 180.64 189.00 171.82 184.88 233,599 -5.61(-2.95%)
Nov 18, 2009 151.20 191.86 151.20 190.49 338,706 +40.21(+26.75%)
Nov 17, 2009 151.20 152.57 148.91 150.28 24,304 -0.80(-0.53%)
Nov 16, 2009 152.34 155.67 149.25 151.09 38,357 +1.60(+1.07%)
Nov 13, 2009 144.40 150.06 140.32 149.48 42,124 +2.41(+1.64%)
Nov 12, 2009 154.75 158.99 138.60 147.08 102,407 -4.58(-3.02%)
Nov 11, 2009 151.77 152.92 148.56 151.66 57,684 +3.32(+2.24%)
Nov 10, 2009 145.47 148.56 143.18 148.34 46,047 +4.70(+3.27%)
Nov 09, 2009 142.04 144.78 141.92 143.64 37,530 +4.58(+3.30%)
Nov 06, 2009 138.83 142.60 135.16 139.06 31,104 -0.34(-0.25%)
Nov 05, 2009 140.32 143.07 137.57 139.40 32,193 -0.34(-0.25%)
Nov 04, 2009 137.46 143.18 137.46 139.75 53,873 +5.84(+4.36%)
Nov 03, 2009 129.55 134.02 125.54 133.90 32,507 +6.19(+4.84%)
Nov 02, 2009 128.86 131.73 124.40 127.72 43,797 +1.49(+1.18%)
Oct 30, 2009 131.61 132.30 120.27 126.23 50,439 -2.75(-2.13%)
Oct 29, 2009 126.69 131.04 121.99 128.98 61,603 +9.85(+8.27%)
Oct 28, 2009 133.44 133.44 119.13 119.13 101,883 -14.09(-10.58%)
Oct 27, 2009 142.15 143.18 132.30 133.22 92,505 -8.94(-6.29%)
Oct 26, 2009 149.48 152.80 140.32 142.15 54,642 -7.56(-5.05%)
Oct 23, 2009 151.43 152.12 146.62 149.71 37,205 -1.37(-0.91%)
Oct 22, 2009 149.60 152.23 141.12 151.09 58,869 +0.80(+0.53%)
Oct 21, 2009 154.64 154.64 146.05 150.28 69,308 -4.01(-2.60%)
Oct 20, 2009 150.51 159.91 149.48 154.29 98,485 -0.34(-0.22%)
Oct 19, 2009 151.43 157.50 148.22 154.64 87,681 +6.41(+4.33%)
Oct 16, 2009 152.80 152.80 142.04 148.22 121,241 -4.70(-3.07%)
Oct 15, 2009 156.93 165.40 150.28 152.92 187,773 -3.21(-2.05%)
Oct 14, 2009 143.30 156.47 142.84 156.12 235,961 +15.58(+11.08%)
Oct 13, 2009 139.52 140.89 133.44 140.55 75,449 +4.24(+3.11%)
Oct 12, 2009 137.04 139.06 135.16 136.31 46,941 +1.83(+1.36%)
Oct 09, 2009 128.41 136.31 127.72 134.48 33,816 +2.18(+1.64%)
Oct 08, 2009 136.31 136.31 132.30 132.30 21,978 -0.57(-0.43%)
Oct 07, 2009 134.94 136.08 130.12 132.87 32,212 -2.06(-1.53%)
Oct 06, 2009 135.51 136.88 132.99 134.94 35,370 +3.32(+2.52%)
Oct 05, 2009 128.29 134.59 123.14 131.61 46,582 +8.82(+7.18%)
Oct 02, 2009 115.81 124.97 114.78 122.79 55,697 -0.69(-0.56%)
Oct 01, 2009 134.59 135.62 118.78 123.48 69,170 -10.77(-8.02%)
Sep 30, 2009 134.71 137.48 132.64 134.25 29,874 +0.80(+0.60%)
Sep 29, 2009 140.09 140.09 133.44 133.44 37,384 -5.61(-4.04%)
Sep 28, 2009 138.60 140.21 136.08 139.06 38,364 +1.83(+1.34%)
Sep 25, 2009 137.91 138.94 134.59 137.22 27,288 -0.69(-0.50%)
Sep 24, 2009 145.36 145.36 134.02 137.91 48,651 -3.78(-2.67%)
Sep 23, 2009 139.17 148.34 136.88 141.69 112,461 +2.86(+2.06%)
Sep 22, 2009 137.46 139.63 136.31 138.83 50,573 +2.06(+1.51%)
Sep 21, 2009 135.39 137.22 132.30 136.77 35,359 +1.95(+1.44%)
Sep 18, 2009 141.35 141.35 132.87 134.82 75,881 -3.44(-2.49%)
Sep 17, 2009 143.75 144.44 135.39 138.26 81,758 -3.55(-2.50%)
Sep 16, 2009 146.62 152.46 138.03 141.81 154,962 -12.60(-8.16%)
Sep 15, 2009 142.04 155.21 140.89 154.41 77,235 +11.68(+8.19%)
Sep 14, 2009 141.00 143.64 134.02 142.72 50,101 +0.69(+0.48%)
Sep 11, 2009 150.06 153.26 140.32 142.04 63,106 -7.45(-4.98%)
Sep 10, 2009 149.25 154.06 148.56 149.48 33,548 +0.23(+0.15%)
Sep 09, 2009 149.48 155.55 147.53 149.25 42,751 +1.95(+1.32%)
Sep 08, 2009 148.68 148.91 142.61 147.31 42,373 +5.38(+3.79%)
Sep 04, 2009 137.57 143.07 137.46 141.92 32,055 +4.35(+3.16%)
Sep 03, 2009 133.90 138.60 130.70 137.57 44,419 +8.70(+6.76%)
Sep 02, 2009 129.32 135.16 126.69 128.86 50,355 -3.66(-2.77%)
Sep 01, 2009 142.04 144.33 131.84 132.53 50,732 -9.39(-6.62%)
Aug 31, 2009 142.50 142.50 130.58 141.92 83,872 -0.57(-0.40%)
Aug 28, 2009 146.04 151.09 142.04 142.50 39,211 -1.60(-1.11%)
Aug 27, 2009 151.20 151.20 142.04 144.10 83,080 -9.16(-5.98%)
Aug 26, 2009 157.96 157.96 150.06 153.26 26,584 -1.15(-0.74%)
Aug 25, 2009 152.80 156.93 151.20 154.41 39,529 +5.50(+3.69%)
Aug 24, 2009 148.56 154.29 146.39 148.91 49,019 +3.78(+2.60%)
Aug 21, 2009 147.65 147.65 141.81 145.13 57,606 +4.35(+3.09%)
Aug 20, 2009 147.08 147.17 139.06 140.78 66,358 -1.15(-0.81%)
Aug 19, 2009 142.95 148.68 138.83 141.92 79,339 -11.00(-7.19%)
Aug 18, 2009 147.65 154.41 144.33 152.92 64,241 +19.24(+14.39%)
Aug 17, 2009 146.73 148.91 123.36 133.68 141,847 -24.05(-15.25%)
Aug 14, 2009 168.04 168.96 150.97 157.73 88,489 -9.39(-5.62%)
Aug 13, 2009 163.91 171.82 162.77 167.12 102,600 +3.21(+1.96%)
Aug 12, 2009 155.67 164.94 152.66 163.91 72,490 +8.82(+5.69%)
Aug 11, 2009 153.49 160.36 149.48 155.09 123,904 +3.32(+2.19%)
Aug 10, 2009 142.50 152.92 132.30 151.77 99,986 +12.60(+9.05%)
Aug 07, 2009 142.72 146.28 138.60 139.17 53,945 +0.00(+0.00%)
Aug 06, 2009 150.17 153.84 126.11 139.17 172,984 -10.88(-7.25%)
Aug 05, 2009 148.79 154.64 145.83 150.06 110,187 +5.27(+3.64%)
Aug 04, 2009 150.40 152.12 142.66 144.78 109,517 -4.70(-3.14%)
Aug 03, 2009 144.33 151.09 138.03 149.48 135,612 +16.15(+12.11%)
Jul 31, 2009 131.38 136.65 127.38 133.33 116,662 +5.96(+4.68%)
Jul 30, 2009 129.44 137.46 123.71 127.38 162,868 +4.47(+3.64%)
Jul 29, 2009 113.40 126.34 112.22 122.91 210,335 +7.90(+6.87%)
Jul 28, 2009 115.24 119.70 108.82 115.00 128,023 +0.69(+0.60%)
Jul 27, 2009 112.03 116.26 104.35 114.32 181,944 +5.50(+5.05%)
Jul 24, 2009 92.67 110.54 91.64 108.82 117 +16.38(+17.72%)
Jul 23, 2009 88.77 96.22 88.20 92.44 55,514 +3.89(+4.40%)
Jul 22, 2009 85.57 89.23 83.27 88.54 30,978 +3.78(+4.46%)
Jul 21, 2009 87.05 91.64 83.85 84.76 112,734 -8.25(-8.87%)
Jul 20, 2009 91.75 93.93 91.64 93.01 22,605 +0.92(+1.00%)
Jul 17, 2009 92.67 93.93 86.14 92.09 30,237 -0.69(-0.74%)
Jul 16, 2009 91.29 93.70 90.26 92.78 30,673 +3.09(+3.45%)
Jul 15, 2009 82.93 90.38 82.13 89.69 30,381 +8.13(+9.97%)
Jul 14, 2009 82.93 83.05 80.07 81.56 6,910 +0.00(+0.00%)
Jul 13, 2009 79.61 81.56 78.92 81.56 13,886 -0.11(-0.14%)
Jul 10, 2009 82.47 83.62 81.33 81.67 4,841 -1.95(-2.33%)
Jul 09, 2009 83.50 84.99 80.75 83.62 10,479 +1.72(+2.10%)
Jul 08, 2009 81.79 84.41 80.18 81.90 17,310 -2.18(-2.59%)
Jul 07, 2009 82.59 84.88 81.90 84.08 14,940 -0.80(-0.94%)
Jul 06, 2009 86.83 88.20 82.59 84.88 19,335 -2.18(-2.50%)
Jul 02, 2009 90.26 90.26 85.91 87.05 17,749 -3.44(-3.80%)
Jul 01, 2009 92.78 95.07 87.17 90.49 22,469 -2.18(-2.35%)
Jun 30, 2009 97.94 98.39 91.87 92.67 22,210 -4.70(-4.82%)
Jun 29, 2009 97.82 97.82 92.21 97.36 30,697 +2.18(+2.29%)
Jun 26, 2009 91.64 99.43 91.06 95.19 123,368 +4.01(+4.40%)
Jun 25, 2009 86.90 91.18 86.48 91.18 32,643 +10.77(+13.39%)
Jun 24, 2009 80.98 82.36 79.04 80.41 10,295 +2.41(+3.08%)
Jun 23, 2009 81.44 81.44 75.14 78.01 27,296 -3.89(-4.76%)
Jun 22, 2009 91.41 91.41 81.33 81.90 26,792 -9.74(-10.63%)
Jun 19, 2009 87.51 91.75 86.94 91.64 21,354 +6.41(+7.53%)
Jun 18, 2009 85.91 86.56 80.64 85.22 8,036 -0.69(-0.80%)
Jun 17, 2009 91.41 91.52 76.86 85.91 27,615 -4.35(-4.82%)
Jun 16, 2009 89.92 91.06 85.91 90.26 15,807 +1.49(+1.67%)
Jun 15, 2009 92.21 95.07 85.91 88.78 27,559 -4.81(-5.14%)
Jun 12, 2009 95.76 95.76 91.41 93.58 28,539 +0.80(+0.86%)
Jun 11, 2009 86.94 95.65 85.79 92.78 54,893 +7.79(+9.16%)
Jun 10, 2009 83.85 85.57 82.24 84.99 17,651 +3.67(+4.51%)
Jun 09, 2009 86.02 86.02 71.59 81.33 56,228 -4.58(-5.33%)
Jun 08, 2009 85.79 86.60 84.53 85.91 24,693 -3.44(-3.85%)
Jun 05, 2009 92.21 94.50 88.89 89.35 30,697 -2.29(-2.50%)
Jun 04, 2009 85.34 91.64 84.42 91.64 32,675 +8.02(+9.59%)
Jun 03, 2009 87.05 87.05 81.33 83.62 25,141 -3.44(-3.95%)
Jun 02, 2009 91.29 91.29 87.05 87.05 29,022 +0.46(+0.53%)
Jun 01, 2009 94.16 94.16 86.25 86.60 34,035 -4.35(-4.78%)
May 29, 2009 95.30 95.30 89.92 90.95 19,188 -1.60(-1.73%)
May 28, 2009 94.96 94.96 90.26 92.55 22,139 +2.18(+2.41%)
May 27, 2009 91.64 95.07 88.77 90.38 17,036 -1.26(-1.37%)
May 26, 2009 98.51 98.51 88.31 91.64 45,461 -4.01(-4.19%)
May 22, 2009 100.23 103.09 94.61 95.64 22,183 -1.72(-1.77%)
May 21, 2009 100.11 100.11 95.65 97.36 33,136 -1.26(-1.28%)
May 20, 2009 100.11 103.09 97.71 98.62 41,081 +2.41(+2.50%)
May 19, 2009 91.64 99.54 89.12 96.22 60,418 +7.10(+7.97%)
May 18, 2009 86.83 89.35 84.76 89.12 35,631 +7.10(+8.66%)
May 15, 2009 85.22 85.22 79.15 82.01 13,603 +2.98(+3.77%)
May 14, 2009 73.42 82.93 69.30 79.04 10,847 +5.73(+7.81%)
May 13, 2009 84.08 84.19 69.30 73.31 21,190 -10.88(-12.93%)
May 12, 2009 88.66 91.64 81.33 84.19 29,669 +9.16(+12.21%)
May 11, 2009 73.77 77.89 70.50 75.03 16,216 +1.72(+2.34%)
May 08, 2009 66.44 73.31 66.44 73.31 7,715 +6.53(+9.78%)
May 07, 2009 73.65 73.65 62.54 66.78 11,350 -4.58(-6.42%)
May 06, 2009 74.00 74.00 68.73 71.36 11,093 +2.63(+3.83%)
May 05, 2009 71.36 75.49 65.86 68.73 10,473 +0.00(+0.00%)
May 04, 2009 68.66 69.87 66.21 68.73 26,415 +6.30(+10.09%)
May 01, 2009 58.19 65.86 57.04 62.43 18,081 +5.73(+10.10%)
Apr 30, 2009 56.24 57.85 53.38 56.70 5,552 +2.86(+5.32%)
Apr 29, 2009 54.98 56.12 52.92 53.84 4,235 +0.00(+0.00%)
Apr 28, 2009 55.90 55.90 52.69 53.84 5,288 -0.57(-1.05%)
Apr 27, 2009 53.26 56.13 52.12 54.41 6,812 -0.23(-0.42%)
Apr 24, 2009 49.14 56.01 49.14 54.64 2,914 +0.80(+1.49%)
Apr 23, 2009 56.01 56.13 52.23 53.84 3,737 -0.57(-1.05%)
Apr 22, 2009 50.17 56.70 49.83 54.41 4,991 +4.81(+9.70%)
Apr 21, 2009 49.83 49.83 45.82 49.60 9,313 +0.23(+0.46%)
Apr 20, 2009 55.90 57.27 49.25 49.37 7,404 -5.15(-9.45%)
Apr 17, 2009 56.13 56.13 54.52 54.52 4,579 -1.03(-1.86%)
Apr 16, 2009 56.13 56.47 54.52 55.55 5,710 -0.57(-1.02%)
Apr 15, 2009 56.70 57.27 54.41 56.13 10,458 +0.11(+0.20%)
Apr 14, 2009 48.22 56.13 48.22 56.01 14,723 +7.22(+14.79%)
Apr 13, 2009 41.58 48.80 45.93 48.80 7,163 +2.98(+6.50%)
Apr 09, 2009 48.11 48.11 44.10 45.82 57,415 +2.04(+4.66%)
Apr 08, 2009 42.38 45.10 42.38 43.78 6,047 +0.94(+2.19%)
Apr 07, 2009 43.41 50.40 40.41 42.84 7,060 +2.18(+5.35%)
Apr 06, 2009 39.98 45.68 38.03 40.66 5,290 +1.83(+4.72%)
Apr 03, 2009 38.72 38.83 37.91 38.83 1,527 +0.92(+2.42%)
Apr 02, 2009 37.80 39.17 37.57 37.91 4,628 -0.23(-0.60%)
Apr 01, 2009 38.37 38.37 37.91 38.14 727 -0.23(-0.60%)
Mar 31, 2009 38.37 38.49 38.37 38.37 257 +0.00(+0.00%)
Mar 30, 2009 38.03 41.35 37.92 38.37 253 -0.46(-1.18%)
Mar 26, 2009 37.91 44.67 37.80 38.83 1,274 +0.00(+0.00%)
Mar 25, 2009 38.95 38.95 37.80 38.83 1,358 -0.12(-0.30%)
Mar 24, 2009 38.14 38.95 38.14 38.95 482 +0.23(+0.59%)
Mar 23, 2009 38.37 38.72 37.23 38.72 1,019 +0.00(+0.00%)
Mar 20, 2009 40.09 40.09 37.80 38.72 572 -0.23(-0.59%)
Mar 19, 2009 38.95 39.52 37.80 38.94 1,175 +0.11(+0.29%)
Mar 18, 2009 37.80 38.95 37.80 38.83 497 -0.11(-0.29%)
Mar 17, 2009 38.95 38.95 37.91 38.95 1,691 +0.11(+0.30%)
Mar 16, 2009 38.83 38.95 37.91 38.83 650 +1.03(+2.73%)
Mar 13, 2009 38.83 38.95 37.80 37.80 0 +0.00(+0.00%)
Mar 12, 2009 37.34 37.80 36.65 37.80 1,282 +0.46(+1.23%)
Mar 11, 2009 37.57 37.80 37.34 37.34 441 -0.46(-1.21%)
Mar 10, 2009 37.34 37.80 37.34 37.80 178 +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.