China Green Agriculture (NY: CGA )

2.702 -0.278 (-9.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 23.83 24.63 22.22 22.68 97,752 -1.49(-6.16%)
Sep 29, 2014 23.48 25.20 23.48 24.17 48,250 +0.11(+0.48%)
Sep 26, 2014 24.05 24.86 23.83 24.05 31,780 +0.11(+0.48%)
Sep 25, 2014 25.77 26.46 23.71 23.94 74,321 -2.41(-9.13%)
Sep 24, 2014 26.00 27.38 25.66 26.35 119,871 +0.34(+1.32%)
Sep 23, 2014 26.12 26.92 25.31 26.00 95,931 +0.23(+0.89%)
Sep 22, 2014 26.35 26.57 25.43 25.77 59,955 +0.11(+0.45%)
Sep 19, 2014 26.23 26.80 25.66 25.66 54,352 -1.03(-3.86%)
Sep 18, 2014 26.35 28.41 26.12 26.69 72,176 -0.34(-1.27%)
Sep 17, 2014 28.41 28.52 26.35 27.03 79,890 -0.57(-2.07%)
Sep 16, 2014 29.90 30.13 27.26 27.61 65,534 -1.72(-5.86%)
Sep 15, 2014 30.93 32.42 28.64 29.32 116,230 -3.32(-10.18%)
Sep 12, 2014 28.18 45.82 28.18 32.65 1,186,762 +6.53(+25.00%)
Sep 11, 2014 24.97 26.69 23.94 26.12 28,018 +0.92(+3.64%)
Sep 10, 2014 24.51 26.12 24.05 25.20 23,103 +0.23(+0.92%)
Sep 09, 2014 26.57 26.80 24.74 24.97 40,686 -1.72(-6.44%)
Sep 08, 2014 27.03 27.83 26.08 26.69 44,359 -1.15(-4.12%)
Sep 05, 2014 27.49 27.49 26.69 27.83 25,388 +0.34(+1.25%)
Sep 04, 2014 28.06 30.01 27.15 27.49 42,008 -0.57(-2.04%)
Sep 03, 2014 28.98 30.01 27.03 28.06 61,116 -0.11(-0.41%)
Sep 02, 2014 25.31 29.09 25.20 28.18 91,530 +2.98(+11.82%)
Aug 29, 2014 26.00 25.20 25.20 25.20 11,698 -0.57(-2.22%)
Aug 28, 2014 24.63 26.12 24.40 25.77 20,070 +0.80(+3.21%)
Aug 27, 2014 25.77 25.77 24.86 24.97 18,055 -0.69(-2.68%)
Aug 26, 2014 26.00 26.91 25.43 25.66 46,441 -0.80(-3.03%)
Aug 25, 2014 26.80 27.26 26.23 26.46 11,477 +0.00(+0.00%)
Aug 22, 2014 27.61 28.29 26.12 26.46 30,333 -1.26(-4.55%)
Aug 21, 2014 25.77 29.78 25.77 27.72 138,718 +2.18(+8.52%)
Aug 20, 2014 26.23 26.23 25.31 25.54 7,130 -0.46(-1.76%)
Aug 19, 2014 26.46 26.90 26.00 26.00 18,806 -0.12(-0.44%)
Aug 18, 2014 26.35 26.80 25.54 26.12 29,175 -0.11(-0.44%)
Aug 15, 2014 23.37 27.72 23.37 26.23 42,175 +3.21(+13.93%)
Aug 14, 2014 23.37 23.37 23.37 23.02 2,325 -0.46(-1.95%)
Aug 13, 2014 23.48 23.48 23.25 23.48 3,577 +0.11(+0.49%)
Aug 12, 2014 23.48 23.48 23.21 23.37 1,759 -0.23(-0.99%)
Aug 11, 2014 23.48 24.63 23.48 23.60 10,326 +0.36(+1.54%)
Aug 08, 2014 22.11 23.14 21.88 23.24 7,640 +0.90(+4.05%)
Aug 07, 2014 24.63 24.63 22.22 22.34 10,425 -2.06(-8.45%)
Aug 06, 2014 22.11 24.63 22.11 24.40 20,762 +2.29(+10.36%)
Aug 05, 2014 21.99 22.22 21.99 22.11 2,155 +0.23(+1.05%)
Aug 04, 2014 21.88 22.11 21.76 21.88 7,779 -0.23(-1.04%)
Aug 01, 2014 22.45 22.45 21.99 22.11 2,941 -0.23(-1.03%)
Jul 31, 2014 22.34 22.79 22.11 22.34 6,383 -0.23(-1.02%)
Jul 30, 2014 21.76 22.68 21.76 22.57 5,607 +0.34(+1.55%)
Jul 29, 2014 22.91 22.91 21.99 22.22 24,127 -1.15(-4.90%)
Jul 28, 2014 24.17 24.17 23.17 23.37 9,718 -0.80(-3.32%)
Jul 25, 2014 24.63 24.63 23.71 24.17 9,937 -0.69(-2.77%)
Jul 24, 2014 24.86 25.43 24.63 24.86 10,889 -0.23(-0.91%)
Jul 23, 2014 25.43 26.80 24.86 25.09 42,755 -0.34(-1.35%)
Jul 22, 2014 24.28 25.43 24.17 25.43 19,450 +0.97(+3.98%)
Jul 21, 2014 24.51 24.57 24.17 24.46 1,127 +0.06(+0.23%)
Jul 18, 2014 24.63 24.63 24.17 24.40 4,088 +0.23(+0.95%)
Jul 17, 2014 24.86 24.86 24.17 24.17 4,314 -0.48(-1.95%)
Jul 16, 2014 24.86 25.26 24.63 24.65 7,902 +0.02(+0.09%)
Jul 15, 2014 24.74 25.09 24.40 24.63 9,116 +0.00(+0.00%)
Jul 14, 2014 24.28 24.63 24.28 24.63 6,323 +0.23(+0.94%)
Jul 11, 2014 24.63 24.74 24.40 24.40 5,360 -0.34(-1.39%)
Jul 10, 2014 24.97 25.09 24.74 24.74 3,903 -0.34(-1.37%)
Jul 09, 2014 25.09 25.09 24.97 25.09 2,907 +0.11(+0.46%)
Jul 08, 2014 24.97 25.20 24.97 24.97 3,209 -0.02(-0.09%)
Jul 07, 2014 24.86 25.20 24.74 24.99 4,843 +0.25(+1.02%)
Jul 03, 2014 24.74 24.74 24.74 24.74 4,146 -0.23(-0.92%)
Jul 02, 2014 24.86 25.20 24.63 24.97 5,484 +0.23(+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.