Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Green Agriculture (NY: CGA )

2.800 +0.200 (+7.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 107.90 109.05 102.06 102.86 31,415 -4.24(-3.96%)
Jun 29, 2010 114.55 114.55 106.53 107.10 43,501 -13.40(-11.12%)
Jun 25, 2010 120.50 123.82 113.63 120.50 108,872 +6.87(+6.05%)
Jun 24, 2010 114.55 116.03 113.52 113.63 22,796 -1.49(-1.29%)
Jun 23, 2010 118.10 118.10 114.78 115.12 15,930 -1.49(-1.28%)
Jun 22, 2010 116.61 122.33 115.69 116.61 23 -3.55(-2.96%)
Jun 21, 2010 128.75 128.75 118.67 120.16 39,633 -0.80(-0.66%)
Jun 18, 2010 120.96 126.23 118.33 120.96 33,819 -3.09(-2.49%)
Jun 17, 2010 129.44 129.44 122.45 124.05 31,007 -1.14(-0.91%)
Jun 16, 2010 127.38 129.44 124.05 125.20 31,500 -2.86(-2.24%)
Jun 15, 2010 128.06 130.24 118.21 128.06 58 +9.85(+8.33%)
Jun 14, 2010 120.39 123.25 117.52 118.21 35,749 +0.11(+0.10%)
Jun 11, 2010 113.40 118.44 113.06 118.10 19,835 +2.52(+2.18%)
Jun 10, 2010 115.58 115.58 112.37 115.58 38 +3.32(+2.96%)
Jun 09, 2010 114.09 116.26 111.22 112.25 25,069 -1.03(-0.91%)
Jun 08, 2010 113.97 116.09 109.96 113.28 24,847 -0.80(-0.70%)
Jun 07, 2010 126.57 126.57 113.63 114.09 24,940 -2.75(-2.35%)
Jun 04, 2010 116.84 120.84 115.92 116.84 25,984 -5.04(-4.14%)
Jun 03, 2010 119.13 122.45 117.98 121.88 28,204 +2.75(+2.31%)
Jun 02, 2010 119.13 119.70 117.06 119.13 38,011 +1.37(+1.17%)
Jun 01, 2010 117.75 124.17 115.23 117.75 33 -6.30(-5.08%)
May 28, 2010 124.05 131.73 122.79 124.05 25,795 -4.35(-3.39%)
May 27, 2010 130.47 132.41 126.34 128.41 67,001 +1.60(+1.26%)
May 26, 2010 126.80 130.58 124.97 126.80 33 +2.86(+2.31%)
May 25, 2010 122.56 124.97 116.95 123.94 32,761 -3.55(-2.79%)
May 24, 2010 126.69 130.01 126.46 127.49 29,088 +1.03(+0.82%)
May 21, 2010 114.55 132.87 114.09 126.46 60,893 +11.45(+9.96%)
May 20, 2010 115.30 119.47 114.66 115.00 65,341 -6.07(-5.01%)
May 19, 2010 127.72 129.09 119.36 121.08 41,525 -7.56(-5.88%)
May 18, 2010 132.53 135.39 126.74 128.63 17 -1.26(-0.97%)
May 17, 2010 138.37 139.29 126.36 129.90 39,615 -8.59(-6.20%)
May 14, 2010 138.49 145.13 135.39 138.49 26,924 -7.79(-5.33%)
May 13, 2010 144.67 152.12 142.04 146.28 59,213 +5.84(+4.16%)
May 12, 2010 133.56 140.55 132.76 140.43 37,986 +7.56(+5.69%)
May 11, 2010 130.11 133.68 129.44 132.87 29,874 +0.34(+0.26%)
May 10, 2010 128.98 132.64 127.72 132.53 36,345 +12.71(+10.61%)
May 07, 2010 125.66 125.89 118.33 119.81 68,185 -6.76(-5.34%)
May 06, 2010 132.53 133.44 120.27 126.57 55,368 +1.49(+1.19%)
May 05, 2010 127.29 136.31 124.04 125.08 45,409 -5.27(-4.04%)
May 04, 2010 137.46 138.60 128.63 130.35 56,577 -8.70(-6.26%)
May 03, 2010 146.28 147.42 135.51 139.06 81,488 -6.19(-4.26%)
Apr 30, 2010 150.06 151.43 143.75 145.24 44,180 -4.47(-2.98%)
Apr 29, 2010 151.66 152.46 149.14 149.71 24,715 -1.14(-0.76%)
Apr 28, 2010 155.55 157.16 150.63 150.86 24,268 -4.24(-2.73%)
Apr 27, 2010 158.88 159.68 154.06 155.09 36,404 +1.15(+0.74%)
Apr 26, 2010 150.86 156.93 150.28 153.95 41,019 +3.55(+2.36%)
Apr 23, 2010 150.06 151.09 149.14 150.40 21,561 +1.03(+0.69%)
Apr 22, 2010 149.60 150.97 149.14 149.37 14,219 -1.15(-0.76%)
Apr 21, 2010 150.86 152.12 150.06 150.51 16,633 +0.23(+0.15%)
Apr 20, 2010 150.97 152.34 150.06 150.28 69 -0.11(-0.08%)
Apr 19, 2010 153.03 153.03 150.06 150.40 44,935 -2.52(-1.65%)
Apr 16, 2010 154.18 154.52 150.28 152.92 28,919 -1.26(-0.82%)
Apr 15, 2010 155.90 157.38 153.60 154.18 22,906 -1.60(-1.03%)
Apr 14, 2010 157.38 157.50 152.69 155.78 32,088 -0.80(-0.51%)
Apr 13, 2010 156.12 159.22 154.64 156.58 31,737 +1.26(+0.81%)
Apr 12, 2010 158.19 158.30 154.75 155.32 24,982 -2.41(-1.52%)
Apr 09, 2010 159.91 159.91 151.77 157.73 58,107 -0.80(-0.51%)
Apr 08, 2010 163.57 163.57 157.16 158.53 24,244 -1.26(-0.79%)
Apr 07, 2010 160.71 162.77 159.45 159.79 15,391 -1.72(-1.06%)
Apr 06, 2010 165.98 165.98 158.65 161.51 22,114 +0.92(+0.57%)
Apr 05, 2010 160.25 161.74 158.07 160.59 18,609 +1.95(+1.23%)
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.