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

China Green Agriculture (NY: CGA )

2.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
May 24, 2011 74.45 74.45 59.11 65.29 33,289 -9.05(-12.17%)
May 23, 2011 74.23 74.45 72.05 74.34 18,003 -0.11(-0.15%)
May 20, 2011 75.26 75.37 74.45 74.45 8,292 -0.69(-0.91%)
May 19, 2011 76.40 77.09 73.42 75.14 21,996 -0.80(-1.06%)
May 18, 2011 74.34 77.09 73.65 75.94 12,833 +1.49(+2.00%)
May 17, 2011 73.88 75.37 73.42 74.45 12,787 +0.00(+0.00%)
May 16, 2011 76.63 77.32 73.31 74.45 19,963 -2.98(-3.85%)
May 13, 2011 80.18 82.36 77.20 77.43 15,031 -3.89(-4.79%)
May 12, 2011 81.67 82.47 78.92 81.33 12,827 -0.92(-1.11%)
May 11, 2011 80.75 83.04 79.04 82.24 20,200 +3.32(+4.21%)
May 10, 2011 75.83 79.61 74.45 78.92 12,957 +3.32(+4.39%)
May 09, 2011 76.86 76.86 74.68 75.60 10,080 -1.26(-1.64%)
May 06, 2011 78.69 78.69 75.60 76.86 7,663 -1.26(-1.61%)
May 05, 2011 80.07 80.07 77.20 78.12 10,556 -2.86(-3.54%)
May 04, 2011 83.62 83.62 79.95 80.98 11,170 -1.26(-1.53%)
May 03, 2011 83.50 83.50 80.07 82.24 26,736 +0.34(+0.42%)
May 02, 2011 82.70 82.82 81.90 81.90 18,488 +1.26(+1.56%)
Apr 29, 2011 79.61 81.10 79.15 80.64 10,026 +0.92(+1.15%)
Apr 28, 2011 81.33 81.44 78.92 79.72 10,947 -0.80(-1.00%)
Apr 27, 2011 79.49 81.10 78.92 80.53 10,351 +1.72(+2.18%)
Apr 26, 2011 79.49 81.10 78.56 78.81 11,765 -0.69(-0.86%)
Apr 25, 2011 77.55 79.61 76.97 79.49 13,698 +2.52(+3.27%)
Apr 21, 2011 75.03 77.32 74.11 76.97 13,099 +2.41(+3.23%)
Apr 20, 2011 75.37 76.52 72.97 74.57 14,624 +0.00(+0.00%)
Apr 19, 2011 74.00 75.37 73.31 74.57 15,133 +0.80(+1.09%)
Apr 18, 2011 76.29 76.29 72.28 73.77 29,109 -1.15(-1.53%)
Apr 15, 2011 76.17 76.17 72.16 74.91 20,608 +1.37(+1.87%)
Apr 14, 2011 75.49 76.17 72.74 73.54 18,179 -2.86(-3.75%)
Apr 13, 2011 78.92 79.50 75.60 76.40 17,856 -2.29(-2.91%)
Apr 12, 2011 81.21 82.24 77.20 78.69 18,889 -2.86(-3.51%)
Apr 11, 2011 85.91 90.15 80.75 81.56 26,441 -2.18(-2.60%)
Apr 08, 2011 87.17 87.97 83.05 83.73 32,192 -1.95(-2.27%)
Apr 07, 2011 83.62 86.25 82.24 85.68 14,792 +2.52(+3.03%)
Apr 06, 2011 82.24 83.39 81.21 83.16 9,651 +1.15(+1.40%)
Apr 05, 2011 83.39 83.39 80.75 82.01 14,911 -0.69(-0.83%)
Apr 04, 2011 80.30 82.70 80.30 82.70 30,911 +2.41(+3.00%)
Apr 01, 2011 79.95 81.44 79.04 80.30 13,992 +1.26(+1.59%)
Mar 31, 2011 81.56 81.56 78.12 79.04 17,458 -2.06(-2.54%)
Mar 30, 2011 81.10 81.10 81.10 81.10 17,581 -0.23(-0.28%)
Mar 29, 2011 79.61 81.56 77.66 81.33 21,288 +3.55(+4.57%)
Mar 28, 2011 80.41 80.41 77.32 77.78 9,436 -0.23(-0.29%)
Mar 25, 2011 78.92 78.92 77.55 78.01 9,931 -0.92(-1.16%)
Mar 24, 2011 80.53 82.13 77.32 78.92 36,040 -1.83(-2.27%)
Mar 23, 2011 76.17 81.33 76.17 80.75 22,342 +4.47(+5.86%)
Mar 22, 2011 74.45 76.29 74.45 76.29 18,011 +1.26(+1.68%)
Mar 21, 2011 76.63 77.43 74.45 75.03 29,235 -2.29(-2.96%)
Mar 18, 2011 76.29 78.46 75.72 77.32 30,687 +2.18(+2.90%)
Mar 17, 2011 83.05 83.16 73.88 75.14 61,981 -6.76(-8.25%)
Mar 16, 2011 87.05 87.17 81.33 81.90 31,916 -4.58(-5.30%)
Mar 15, 2011 86.14 88.09 85.91 86.48 20,460 -1.60(-1.82%)
Mar 14, 2011 88.09 88.77 85.68 88.09 26,015 -0.69(-0.77%)
Mar 11, 2011 88.77 90.61 87.97 88.77 18,515 -1.26(-1.40%)
Mar 10, 2011 89.92 90.72 89.35 90.03 11,139 -1.26(-1.38%)
Mar 09, 2011 92.78 92.78 89.35 91.29 9,532 +0.57(+0.63%)
Mar 08, 2011 88.89 91.06 88.09 90.72 16,194 +1.60(+1.80%)
Mar 07, 2011 91.41 91.41 88.54 89.12 10,337 -1.15(-1.27%)
Mar 04, 2011 91.41 92.09 89.23 90.26 11,045 -1.83(-1.99%)
Mar 03, 2011 89.46 92.55 88.54 92.09 21,281 +3.55(+4.01%)
Mar 02, 2011 90.83 91.41 88.31 88.54 24,404 -1.60(-1.78%)
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.