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, 2012 39.52 39.63 37.91 38.61 2,064 -1.25(-3.14%)
Nov 29, 2012 39.86 39.86 39.52 39.86 2,567 +0.34(+0.87%)
Nov 28, 2012 38.37 39.98 37.92 39.52 2,944 +0.57(+1.47%)
Nov 27, 2012 38.72 38.94 38.03 38.94 2,303 -0.23(-0.59%)
Nov 26, 2012 39.75 40.09 37.80 39.17 3,079 -0.92(-2.29%)
Nov 23, 2012 39.63 40.66 39.00 40.09 4,770 +1.56(+4.04%)
Nov 21, 2012 36.65 38.95 35.62 38.53 3,992 +1.88(+5.13%)
Nov 20, 2012 35.51 37.69 31.39 36.65 14,909 +1.15(+3.23%)
Nov 19, 2012 40.66 40.66 35.51 35.51 6,806 -1.26(-3.43%)
Nov 16, 2012 35.51 36.77 35.51 36.77 2,259 +0.92(+2.56%)
Nov 15, 2012 36.65 37.11 35.51 35.85 7,723 -1.26(-3.40%)
Nov 14, 2012 40.09 40.09 36.77 37.11 8,496 -2.63(-6.63%)
Nov 13, 2012 40.89 41.11 39.75 39.75 5,413 -1.03(-2.53%)
Nov 12, 2012 39.17 41.24 39.17 40.78 4,083 +1.37(+3.49%)
Nov 09, 2012 39.52 40.09 38.95 39.40 6,070 -0.23(-0.58%)
Nov 08, 2012 41.01 41.01 39.63 39.63 2,817 -1.37(-3.35%)
Nov 07, 2012 42.15 42.15 40.89 41.01 4,686 -0.69(-1.65%)
Nov 06, 2012 41.69 42.15 41.47 41.69 2,854 +0.23(+0.55%)
Nov 05, 2012 41.24 41.81 41.01 41.47 5,430 +1.26(+3.13%)
Nov 02, 2012 38.72 41.01 38.72 40.21 7,589 +0.11(+0.29%)
Nov 01, 2012 39.17 40.09 38.03 40.09 5,542 +0.69(+1.74%)
Oct 31, 2012 38.03 39.40 37.80 39.40 1,829 +1.49(+3.93%)
Oct 26, 2012 37.23 37.91 37.91 37.91 2,112 +0.40(+1.07%)
Oct 25, 2012 37.80 39.29 36.88 37.51 3,349 -0.29(-0.76%)
Oct 24, 2012 39.40 39.63 37.23 37.80 5,252 -1.83(-4.62%)
Oct 23, 2012 40.09 40.09 38.95 39.63 5,071 +0.69(+1.76%)
Oct 19, 2012 39.29 40.09 38.03 38.95 4,881 -0.80(-2.02%)
Oct 18, 2012 39.06 41.01 38.95 39.75 5,629 +0.69(+1.76%)
Oct 17, 2012 38.72 39.75 38.49 39.06 4,485 +0.11(+0.29%)
Oct 16, 2012 39.75 39.75 38.03 38.95 6,370 -0.69(-1.73%)
Oct 15, 2012 37.23 39.98 37.23 39.63 12,046 +3.32(+9.15%)
Oct 12, 2012 36.65 36.88 36.08 36.31 5,036 -0.34(-0.94%)
Oct 11, 2012 36.77 36.99 36.65 36.65 2,990 -0.11(-0.31%)
Oct 10, 2012 37.57 37.69 36.65 36.77 3,451 -1.15(-3.02%)
Oct 09, 2012 36.88 38.03 36.65 37.91 2,343 +0.92(+2.48%)
Oct 08, 2012 37.23 37.23 36.77 37.00 3,520 -0.46(-1.22%)
Oct 05, 2012 37.80 38.14 37.34 37.46 2,299 -0.69(-1.80%)
Oct 04, 2012 37.46 38.49 36.65 38.14 3,990 +0.00(+0.00%)
Oct 03, 2012 37.91 38.26 36.65 38.14 4,770 -0.34(-0.89%)
Oct 02, 2012 37.91 38.49 36.88 38.49 8,346 +0.80(+2.13%)
Oct 01, 2012 37.91 37.91 36.77 37.69 4,646 +0.11(+0.31%)
Sep 28, 2012 37.57 38.14 37.46 37.57 2,756 -0.57(-1.50%)
Sep 27, 2012 38.14 38.37 37.69 38.14 5,045 +0.34(+0.91%)
Sep 26, 2012 37.80 38.37 37.23 37.80 3,504 +0.00(+0.00%)
Sep 25, 2012 40.78 40.78 37.34 37.80 12,722 -2.52(-6.25%)
Sep 24, 2012 36.65 40.89 36.43 40.32 16,495 +2.98(+7.98%)
Sep 21, 2012 40.66 42.27 37.34 37.34 15,419 -2.52(-6.32%)
Sep 20, 2012 41.81 41.81 39.52 39.86 11,230 -2.29(-5.43%)
Sep 19, 2012 42.38 43.07 41.24 42.15 3,310 +0.00(+0.00%)
Sep 18, 2012 42.38 42.73 41.58 42.15 3,179 +0.34(+0.82%)
Sep 17, 2012 42.38 42.38 40.89 41.81 7,925 -0.34(-0.82%)
Sep 14, 2012 46.85 46.85 41.60 42.15 20,741 -4.58(-9.80%)
Sep 13, 2012 50.06 50.06 44.67 46.73 21,550 -2.98(-5.99%)
Sep 12, 2012 48.34 49.83 48.11 49.71 11,270 +1.72(+3.58%)
Sep 11, 2012 45.25 48.68 44.90 47.99 12,635 +2.52(+5.54%)
Sep 10, 2012 43.18 45.59 42.95 45.47 7,229 +1.72(+3.93%)
Sep 07, 2012 42.73 44.33 42.50 43.76 4,983 +1.26(+2.96%)
Sep 06, 2012 43.07 43.41 42.27 42.50 5,169 -0.57(-1.33%)
Sep 05, 2012 43.07 43.18 42.27 43.07 1,799 +0.11(+0.27%)
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.