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 UNCHANGED
Streaming Delayed 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 (%)
Oct 29, 2010 85.34 85.91 83.27 84.19 22,736 -1.72(-2.00%)
Oct 28, 2010 88.43 88.66 83.85 85.91 36,552 -2.86(-3.23%)
Oct 27, 2010 82.36 90.15 79.84 88.77 103,553 +1.03(+1.17%)
Oct 25, 2010 97.71 98.85 86.83 87.74 147,620 -11.23(-11.34%)
Oct 22, 2010 103.55 104.24 98.28 98.97 73,636 -4.81(-4.64%)
Oct 21, 2010 105.38 108.25 103.66 103.78 50,684 -2.63(-2.48%)
Oct 20, 2010 107.90 108.82 105.50 106.41 42,710 -1.26(-1.17%)
Oct 19, 2010 109.16 112.14 106.53 107.67 46,599 -3.66(-3.29%)
Oct 18, 2010 107.90 117.06 104.12 111.34 70,239 +2.40(+2.21%)
Oct 15, 2010 115.00 115.92 106.53 108.93 64,405 -6.07(-5.28%)
Oct 14, 2010 118.78 118.90 112.71 115.00 36,855 -2.75(-2.33%)
Oct 13, 2010 118.67 120.16 115.46 117.75 35,697 -0.92(-0.77%)
Oct 12, 2010 116.15 119.70 115.69 118.67 27,189 +1.95(+1.67%)
Oct 11, 2010 113.74 117.98 112.71 116.72 56,631 +4.24(+3.77%)
Oct 08, 2010 112.48 114.43 109.39 112.48 40,431 +3.67(+3.37%)
Oct 07, 2010 113.28 114.32 108.25 108.82 29,036 -4.47(-3.94%)
Oct 06, 2010 112.71 114.43 109.39 113.28 43,369 +2.98(+2.70%)
Oct 05, 2010 108.70 112.03 107.79 110.31 53,128 +3.32(+3.11%)
Oct 04, 2010 104.69 108.25 102.52 106.98 68,765 +3.78(+3.66%)
Oct 01, 2010 103.20 103.32 101.03 103.20 20,698 +2.63(+2.62%)
Sep 30, 2010 101.37 103.89 99.65 100.57 43,899 +0.12(+0.12%)
Sep 29, 2010 97.82 101.14 97.48 100.45 23,951 +2.05(+2.08%)
Sep 28, 2010 101.37 101.37 97.94 98.39 13,848 -1.49(-1.49%)
Sep 27, 2010 96.91 101.72 96.91 99.88 36,555 +3.44(+3.56%)
Sep 24, 2010 95.30 98.17 95.19 96.45 40,712 +0.69(+0.72%)
Sep 23, 2010 97.94 98.85 95.07 95.76 43,482 -2.98(-3.02%)
Sep 22, 2010 100.69 100.69 97.94 98.74 23,535 -1.26(-1.26%)
Sep 21, 2010 101.14 103.09 99.43 100.00 30,205 -0.80(-0.80%)
Sep 20, 2010 100.11 102.40 98.74 100.80 37,384 +1.26(+1.27%)
Sep 17, 2010 99.54 103.09 98.51 99.54 33,524 +3.21(+3.33%)
Sep 15, 2010 97.36 99.88 95.30 96.33 39,449 -1.83(-1.87%)
Sep 14, 2010 100.69 100.69 97.36 98.17 32,872 -0.57(-0.58%)
Sep 13, 2010 98.39 99.77 96.22 98.74 44,722 +0.80(+0.82%)
Sep 10, 2010 100.23 100.46 95.99 97.94 55,966 -2.52(-2.51%)
Sep 09, 2010 102.52 105.27 99.31 100.46 43,944 -2.06(-2.01%)
Sep 08, 2010 100.80 104.24 94.84 102.52 87 +2.86(+2.87%)
Sep 07, 2010 104.01 104.01 96.79 99.65 26 -5.61(-5.33%)
Sep 03, 2010 111.80 113.52 104.81 105.27 81,979 -4.70(-4.27%)
Sep 02, 2010 108.82 112.25 106.64 109.96 87,448 -6.87(-5.88%)
Sep 01, 2010 110.31 117.18 109.85 116.84 64,338 +8.82(+8.17%)
Aug 31, 2010 108.02 114.66 104.81 108.02 392 -6.76(-5.89%)
Aug 30, 2010 119.93 119.93 114.78 114.78 85,893 -7.22(-5.92%)
Aug 27, 2010 121.99 122.56 119.24 121.99 21,489 +1.49(+1.24%)
Aug 26, 2010 120.27 124.28 119.07 120.50 611 +1.72(+1.45%)
Aug 25, 2010 125.20 126.46 116.15 118.78 86,507 -9.74(-7.58%)
Aug 24, 2010 135.05 136.42 126.92 128.52 331 -9.28(-6.73%)
Aug 23, 2010 141.00 141.92 135.51 137.80 54,918 +0.23(+0.17%)
Aug 20, 2010 135.85 137.57 130.58 137.57 41,473 +1.83(+1.35%)
Aug 19, 2010 140.32 141.92 134.36 135.74 43 -3.44(-2.47%)
Aug 18, 2010 136.65 143.18 134.02 139.17 261 +4.01(+2.97%)
Aug 17, 2010 128.18 135.16 125.89 135.16 14 +11.00(+8.86%)
Aug 16, 2010 125.20 128.29 121.65 124.17 22,500 +0.34(+0.28%)
Aug 13, 2010 123.82 128.29 122.45 123.82 26,164 +1.38(+1.12%)
Aug 12, 2010 116.95 123.14 116.95 122.45 32,027 +3.21(+2.69%)
Aug 11, 2010 122.33 122.45 116.61 119.24 34 -6.53(-5.19%)
Aug 10, 2010 126.11 127.83 123.94 125.77 22,040 -3.32(-2.57%)
Aug 09, 2010 133.44 133.44 127.14 129.09 39,076 -2.63(-2.00%)
Aug 06, 2010 131.73 134.02 123.71 131.73 99,687 +5.61(+4.45%)
Aug 05, 2010 124.86 130.01 122.22 126.11 226 +0.34(+0.27%)
Aug 04, 2010 128.63 128.63 120.62 125.77 23,418 +1.49(+1.20%)
Aug 03, 2010 126.34 126.34 122.56 124.28 25,019 +0.57(+0.46%)
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.