Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	2.870	2.931	2.820	2.850	6,555	-0.13(-4.36%)
Apr 29, 2024	3.080	3.080	2.780	2.980	9,604	-0.10(-3.25%)
Apr 26, 2024	2.930	3.080	2.850	3.080	5,691	+0.09(+3.01%)
Apr 25, 2024	3.050	3.050	2.990	2.990	252	-0.01(-0.33%)
Apr 24, 2024	3.070	3.070	2.830	3.000	751	-0.05(-1.64%)
Apr 23, 2024	2.810	3.055	2.800	3.050	2,735	+0.04(+1.33%)
Apr 22, 2024	2.880	3.100	2.880	3.010	3,027	+0.10(+3.44%)
Apr 19, 2024	2.920	3.080	2.790	2.910	2,751	+0.05(+1.75%)
Apr 18, 2024	2.910	2.930	2.800	2.860	3,430	+0.07(+2.51%)
Apr 17, 2024	2.790	2.790	2.780	2.790	1,418	-0.06(-2.11%)
Apr 16, 2024	2.800	2.900	2.800	2.850	601	-0.00(-0.13%)
Apr 15, 2024	2.770	2.854	2.770	2.854	461	-0.01(-0.22%)
Apr 12, 2024	2.950	2.950	2.752	2.860	2,498	-0.10(-3.38%)
Apr 11, 2024	2.950	2.960	2.940	2.960	2,927	+0.08(+2.78%)
Apr 10, 2024	2.950	2.980	2.750	2.880	2,489	+0.06(+2.13%)
Apr 09, 2024	2.830	3.000	2.800	2.820	23,752	-0.10(-3.42%)
Apr 08, 2024	2.860	2.920	2.860	2.920	1,056	-0.02(-0.51%)
Apr 05, 2024	2.900	3.000	2.800	2.935	3,966	-0.19(-6.23%)
Apr 04, 2024	2.920	3.150	2.920	3.130	11,088	+0.38(+13.82%)
Apr 03, 2024	2.810	2.900	2.750	2.750	4,156	-0.19(-6.46%)
Apr 02, 2024	2.730	2.940	2.730	2.940	1,996	+0.03(+1.03%)
Apr 01, 2024	2.690	2.910	2.690	2.910	1,232	+0.21(+7.70%)
Mar 28, 2024	2.970	3.000	2.700	2.702	5,350	-0.28(-9.33%)
Mar 27, 2024	2.780	2.984	2.690	2.980	3,831	+0.19(+6.86%)
Mar 26, 2024	2.980	2.980	2.789	2.789	755	-0.09(-3.17%)
Mar 25, 2024	2.875	2.950	2.733	2.880	7,103	-0.05(-1.71%)
Mar 22, 2024	3.150	3.150	2.680	2.930	4,354	-0.35(-10.67%)
Mar 21, 2024	3.320	3.320	3.059	3.280	2,632	-0.04(-1.20%)
Mar 20, 2024	2.900	3.320	2.740	3.320	8,405	+0.46(+16.08%)
Mar 19, 2024	2.940	2.960	2.846	2.860	1,985	-0.14(-4.67%)
Mar 18, 2024	3.070	3.079	3.000	3.000	3,412	-0.07(-2.28%)
Mar 15, 2024	3.080	3.140	3.070	3.070	1,152	-0.09(-2.85%)
Mar 14, 2024	2.990	3.160	2.990	3.160	1,561	+0.10(+3.27%)
Mar 13, 2024	3.200	3.240	3.060	3.060	3,002	-0.03(-0.97%)
Mar 12, 2024	3.020	3.150	3.020	3.090	6,948	+0.09(+3.00%)
Mar 11, 2024	2.820	3.000	2.820	3.000	16,116	+0.06(+2.04%)
Mar 08, 2024	2.870	2.950	2.870	2.940	770	+0.07(+2.34%)
Mar 07, 2024	2.960	2.960	2.873	2.873	3,274	-0.11(-3.60%)
Mar 06, 2024	2.860	2.981	2.830	2.980	2,469	+0.17(+6.05%)
Mar 05, 2024	2.860	2.860	2.810	2.810	1,652	+0.01(+0.36%)
Mar 04, 2024	2.860	2.860	2.800	2.800	1,742	+0.00(+0.00%)
Mar 01, 2024	2.600	2.800	2.600	2.800	1,802	+0.20(+7.69%)
Feb 29, 2024	2.780	2.795	2.600	2.600	4,180	-0.06(-2.26%)
Feb 28, 2024	2.600	2.870	2.600	2.660	5,893	+0.01(+0.19%)
Feb 27, 2024	3.160	3.160	2.655	2.655	26,879	+0.15(+5.78%)
Feb 26, 2024	2.380	2.620	2.380	2.510	4,649	-0.03(-1.18%)
Feb 23, 2024	2.700	2.700	2.475	2.540	6,356	-0.17(-6.27%)
Feb 22, 2024	2.640	2.890	2.640	2.710	4,069	-0.08(-2.87%)
Feb 21, 2024	2.720	2.870	2.720	2.790	5,915	-0.04(-1.41%)
Feb 20, 2024	2.860	2.970	2.610	2.830	8,224	-0.11(-3.74%)
Feb 16, 2024	3.100	3.100	2.940	2.940	17,136	-0.09(-2.97%)
Feb 15, 2024	2.930	3.180	2.930	3.030	14,132	+0.10(+3.41%)
Feb 14, 2024	2.690	3.210	2.690	2.930	36,977	+0.19(+6.93%)
Feb 13, 2024	2.850	2.850	2.705	2.740	5,310	-0.06(-2.14%)
Feb 12, 2024	2.750	3.050	2.750	2.800	16,090	+0.05(+1.82%)
Feb 09, 2024	2.530	2.790	2.330	2.750	16,167	+0.28(+11.34%)
Feb 08, 2024	2.500	2.500	2.350	2.470	3,311	-0.02(-0.80%)
Feb 07, 2024	2.300	2.490	2.300	2.490	4,566	+0.15(+6.41%)
Feb 06, 2024	2.270	2.389	2.270	2.340	6,126	-0.03(-1.27%)
Feb 05, 2024	2.480	2.480	2.295	2.370	5,825	-0.10(-4.04%)
Feb 02, 2024	2.350	2.480	2.278	2.470	4,564	+0.23(+10.27%)
Feb 01, 2024	2.520	2.570	2.240	2.240	12,445	-0.32(-12.50%)
Jan 31, 2024	2.680	2.750	2.530	2.560	10,210	-0.06(-2.29%)
Jan 30, 2024	2.450	2.640	2.410	2.620	8,908	+0.19(+7.82%)
Jan 29, 2024	2.520	2.590	2.290	2.430	20,409	-0.08(-3.19%)
Jan 26, 2024	2.440	2.510	2.260	2.510	19,441	+0.29(+13.06%)
Jan 25, 2024	2.150	2.220	2.150	2.220	8,605	+0.03(+1.37%)
Jan 24, 2024	2.270	2.310	2.121	2.190	5,974	+0.01(+0.46%)
Jan 23, 2024	2.240	2.300	2.091	2.180	5,602	+0.01(+0.46%)
Jan 22, 2024	2.110	2.290	2.110	2.170	16,418	+0.05(+2.36%)
Jan 19, 2024	2.160	2.160	2.042	2.120	19,388	-0.01(-0.47%)
Jan 18, 2024	2.120	2.250	2.070	2.130	8,894	-0.03(-1.39%)
Jan 17, 2024	2.120	2.282	2.120	2.160	5,579	-0.04(-1.82%)
Jan 16, 2024	2.180	2.320	2.180	2.200	13,580	+0.00(+0.00%)
Jan 12, 2024	2.230	2.290	2.145	2.200	22,739	-0.16(-6.78%)
Jan 11, 2024	2.670	2.670	2.232	2.360	49,568	-0.37(-13.55%)
Jan 10, 2024	2.930	2.990	2.510	2.730	48,058	-0.26(-8.70%)
Jan 09, 2024	3.010	3.090	2.870	2.990	42,122	-0.12(-3.86%)
Jan 08, 2024	3.100	3.140	2.850	3.110	63,951	-0.10(-3.12%)
Jan 05, 2024	3.690	3.690	3.000	3.210	90,782	-0.16(-4.75%)
Jan 04, 2024	3.240	3.890	3.240	3.370	314,159	-0.13(-3.71%)
Jan 03, 2024	2.530	3.790	2.450	3.500	631,834	+1.00(+40.00%)
Jan 02, 2024	2.290	3.250	2.020	2.500	665,293	-0.53(-17.49%)
Dec 29, 2023	3.290	4.000	2.586	3.030	9,656,864	+1.13(+59.47%)
Dec 28, 2023	1.910	2.037	1.900	1.900	749,395	+0.00(+0.00%)
Dec 27, 2023	2.000	2.050	1.750	1.900	14,545	-0.10(-5.00%)
Dec 26, 2023	2.020	2.020	2.000	2.000	549	-0.03(-1.29%)
Dec 22, 2023	2.020	2.026	2.020	2.026	1,205	+0.01(+0.31%)
Dec 21, 2023	2.020	2.020	2.020	2.020	382	+0.00(+0.00%)
Dec 20, 2023	2.020	2.020	2.020	2.020	340	-0.01(-0.59%)
Dec 19, 2023	2.032	2.032	2.032	2.032	680	+0.01(+0.59%)
Dec 18, 2023	2.050	2.080	2.020	2.020	1,459	-0.08(-3.80%)
Dec 15, 2023	2.090	2.100	2.070	2.100	4,045	+0.05(+2.44%)
Dec 13, 2023				2.050	182	-0.05(-2.38%)
Dec 12, 2023	2.100	2.100	2.100	2.100	206	+0.00(+0.00%)
Dec 11, 2023	2.100	2.100	2.100	2.100	1,513	+0.04(+2.04%)
Dec 08, 2023	2.100	2.100	2.021	2.058	1,866	+0.03(+1.38%)
Dec 07, 2023	2.070	2.070	2.020	2.030	1,005	-0.12(-5.58%)
Dec 06, 2023	2.327	2.327	2.028	2.150	1,904	+0.13(+6.44%)
Dec 05, 2023	2.020	2.020	2.020	2.020	379	-0.09(-4.41%)
Dec 04, 2023	2.190	2.190	2.021	2.113	2,386	+0.09(+4.35%)
Dec 01, 2023	2.010	2.095	2.000	2.025	36,010	-0.08(-4.03%)
Nov 30, 2023	2.380	2.380	2.110	2.110	1,918	+0.10(+4.98%)
Nov 28, 2023				2.010	85	-0.11(-5.19%)
Nov 27, 2023	2.104	2.170	2.104	2.120	4,003	-0.28(-11.67%)
Nov 24, 2023	2.360	2.400	2.230	2.400	4,923	+0.29(+13.75%)
Nov 22, 2023	2.010	2.110	2.010	2.110	2,357	+0.10(+4.97%)
Nov 21, 2023	2.010	2.010	2.010	2.010	223	-0.04(-1.95%)
Nov 20, 2023	2.080	2.190	2.010	2.050	4,957	+0.04(+1.99%)
Nov 17, 2023	2.030	2.030	2.010	2.010	2,880	-0.09(-4.29%)
Nov 15, 2023				2.100	0	+0.08(+3.96%)
Nov 09, 2023				2.020	25	+0.01(+0.50%)
Nov 08, 2023	2.010	2.010	2.010	2.010	121	-0.03(-1.37%)
Nov 07, 2023	2.010	2.038	2.010	2.038	460	+0.03(+1.39%)
Nov 06, 2023	2.010	2.050	2.010	2.010	854	-0.09(-4.29%)
Nov 02, 2023				2.100	84	+0.06(+2.94%)
Nov 01, 2023	2.030	2.040	2.010	2.040	1,467	-0.06(-2.86%)
Oct 31, 2023	2.020	2.100	2.020	2.100	2,042	+0.05(+2.44%)
Oct 30, 2023	2.010	2.160	2.010	2.050	3,821	+0.04(+1.99%)
Oct 27, 2023	2.100	2.100	2.010	2.010	6,138	-0.11(-5.19%)
Oct 26, 2023	2.120	2.120	2.120	2.120	286	+0.05(+2.42%)
Oct 25, 2023	2.050	2.135	2.040	2.070	1,090	-0.12(-5.48%)
Oct 24, 2023	2.190	2.190	2.190	2.190	216	+0.13(+6.31%)
Oct 23, 2023	2.010	2.110	2.010	2.060	2,784	-0.03(-1.44%)
Oct 19, 2023				2.090	17	+0.07(+3.39%)
Oct 18, 2023	2.010	2.084	2.010	2.022	1,856	-0.07(-3.28%)
Oct 17, 2023	2.100	2.110	2.010	2.090	4,126	+0.08(+3.98%)
Oct 16, 2023	2.120	2.120	2.010	2.010	626	-0.00(-0.07%)
Oct 13, 2023	2.010	2.011	2.010	2.011	1,681	-0.01(-0.43%)
Oct 12, 2023	2.010	2.020	2.010	2.020	1,046	+0.01(+0.50%)
Oct 10, 2023				2.010	180	-0.00(-0.03%)
Oct 09, 2023	2.160	2.180	2.010	2.011	4,326	-0.07(-3.34%)
Oct 06, 2023	2.010	2.160	2.010	2.080	18,407	+0.06(+2.72%)
Oct 05, 2023	2.010	2.151	2.010	2.025	8,620	-0.08(-3.57%)
Oct 04, 2023	2.180	2.180	2.010	2.100	9,415	-0.17(-7.49%)
Oct 03, 2023	2.310	2.310	2.270	2.270	1,749	-0.03(-1.30%)
Oct 02, 2023	2.160	2.300	2.010	2.300	6,771	+0.03(+1.55%)
Sep 28, 2023				2.265	48	+0.07(+3.25%)
Sep 27, 2023	2.590	2.590	2.194	2.194	15,617	-0.27(-11.11%)
Sep 26, 2023	2.540	2.540	2.370	2.468	9,048	+0.07(+2.83%)
Sep 25, 2023	2.260	2.470	2.350	2.400	16,272	+0.25(+11.63%)
Sep 22, 2023	2.220	2.220	2.150	2.150	5,279	+0.05(+2.38%)
Sep 21, 2023	2.090	2.110	2.030	2.100	6,686	-0.17(-7.49%)
Sep 20, 2023	2.350	2.350	2.190	2.270	8,017	-0.08(-3.40%)
Sep 19, 2023	1.920	2.540	1.920	2.350	20,905	+0.41(+21.13%)
Sep 18, 2023	1.950	1.990	1.881	1.940	10,540	+0.18(+10.23%)
Sep 15, 2023	1.620	1.760	1.620	1.760	3,943	+0.14(+8.64%)
Sep 14, 2023	1.680	1.710	1.610	1.620	3,771	+0.00(+0.00%)
Sep 13, 2023	1.640	1.770	1.620	1.620	4,199	-0.04(-2.41%)
Sep 12, 2023	1.660	1.660	1.620	1.660	1,727	+0.03(+1.84%)
Sep 11, 2023	1.800	1.800	1.610	1.630	7,070	-0.02(-1.21%)
Sep 08, 2023	1.890	1.890	1.650	1.650	6,804	-0.17(-9.34%)
Sep 07, 2023	2.270	2.300	1.620	1.820	118,229	-0.44(-19.47%)
Sep 06, 2023	2.550	2.550	2.260	2.260	1,356	-0.04(-1.74%)
Sep 05, 2023	2.410	2.540	2.240	2.300	6,152	-0.14(-5.73%)
Sep 01, 2023	2.390	2.440	2.350	2.440	3,663	-0.06(-2.40%)
Aug 31, 2023	2.560	2.560	2.460	2.500	1,762	+0.10(+4.16%)
Aug 30, 2023	2.520	2.540	2.370	2.400	2,814	-0.10(-4.00%)
Aug 29, 2023	2.480	2.520	2.440	2.500	2,379	+0.02(+0.81%)
Aug 28, 2023	2.550	2.560	2.480	2.480	21,792	-0.03(-1.20%)
Aug 25, 2023	2.560	2.560	2.510	2.510	1,154	-0.05(-1.95%)
Aug 24, 2023	2.520	2.560	2.515	2.560	594	+0.02(+0.79%)
Aug 23, 2023	2.560	2.560	2.530	2.540	6,789	-0.02(-0.78%)
Aug 22, 2023	2.550	2.560	2.545	2.560	1,978	+0.01(+0.39%)
Aug 21, 2023	2.550	2.560	2.550	2.550	1,375	+0.00(+0.00%)
Aug 18, 2023	2.650	2.650	2.550	2.550	224	-0.08(-3.04%)
Aug 17, 2023	2.640	2.640	2.550	2.630	1,769	+0.01(+0.38%)
Aug 16, 2023	2.690	2.690	2.570	2.620	424	+0.00(+0.00%)
Aug 15, 2023	2.720	2.720	2.550	2.620	2,743	-0.06(-2.24%)
Aug 14, 2023	2.700	2.700	2.670	2.680	1,103	-0.10(-3.77%)
Aug 09, 2023				2.785	147	-0.05(-1.75%)
Aug 08, 2023	2.630	2.834	2.630	2.834	633	+0.10(+3.83%)
Aug 07, 2023	2.730	2.730	2.730	2.730	357	-0.01(-0.44%)
Aug 04, 2023	2.750	2.750	2.740	2.742	660	+0.03(+0.99%)
Aug 03, 2023	2.840	2.870	2.715	2.715	6,718	-0.03(-1.09%)
Aug 02, 2023	2.745	2.745	2.745	2.745	256	+0.12(+4.77%)
Aug 01, 2023	2.620	2.620	2.620	2.620	1,232	+0.04(+1.55%)
Jul 31, 2023	2.570	2.580	2.570	2.580	824	-0.13(-4.80%)
Jul 28, 2023	2.730	2.740	2.650	2.710	2,224	-0.00(-0.00%)
Jul 27, 2023	2.610	2.720	2.610	2.710	877	+0.06(+2.27%)
Jul 26, 2023	2.740	2.740	2.650	2.650	1,756	+0.04(+1.53%)
Jul 25, 2023	2.640	2.665	2.610	2.610	1,522	-0.02(-0.76%)
Jul 21, 2023				2.630	110	-0.21(-7.39%)
Jul 20, 2023	2.840	2.840	2.840	2.840	378	-0.03(-1.05%)
Jul 19, 2023	2.700	2.990	2.700	2.870	2,211	+0.03(+1.06%)
Jul 18, 2023	2.610	2.850	2.591	2.840	29,885	+0.23(+8.81%)
Jul 17, 2023	2.710	2.710	2.610	2.610	10,146	-0.12(-4.40%)
Jul 14, 2023	2.770	2.770	2.690	2.730	1,858	+0.04(+1.49%)
Jul 13, 2023	2.720	2.730	2.690	2.690	2,243	+0.05(+1.89%)
Jul 12, 2023	2.630	2.740	2.630	2.640	2,842	+0.02(+0.76%)
Jul 11, 2023	2.750	2.750	2.620	2.620	1,435	+0.01(+0.38%)
Jul 10, 2023	2.630	2.760	2.610	2.610	1,465	-0.05(-1.88%)
Jul 07, 2023	2.580	2.740	2.580	2.660	4,105	-0.00(-0.00%)
Jul 05, 2023				2.660	72	-0.02(-0.74%)
Jul 03, 2023	2.540	2.680	2.540	2.680	509	+0.14(+5.51%)
Jun 30, 2023	2.640	2.647	2.540	2.540	15,534	-0.08(-3.05%)
Jun 29, 2023	2.790	2.820	2.620	2.620	17,190	-0.14(-5.08%)
Jun 28, 2023	2.780	2.860	2.760	2.760	4,049	-0.01(-0.36%)
Jun 27, 2023	2.830	2.830	2.770	2.770	794	-0.03(-1.07%)
Jun 26, 2023	2.840	2.878	2.760	2.800	20,208	-0.05(-1.76%)
Jun 23, 2023	2.850	2.930	2.850	2.850	7,820	-0.00(-0.06%)
Jun 22, 2023	2.860	3.020	2.850	2.852	30,292	-0.01(-0.29%)
Jun 21, 2023	3.039	3.039	2.860	2.860	42,354	-0.14(-4.67%)
Jun 20, 2023	3.010	3.055	3.000	3.000	2,524	-0.05(-1.64%)
Jun 16, 2023	2.960	3.060	2.950	3.050	2,536	+0.10(+3.39%)
Jun 15, 2023	2.990	3.090	2.950	2.950	10,486	-0.34(-10.33%)
May 08, 2023	3.490	3.495	3.260	3.290	6,756	-0.10(-2.95%)
May 05, 2023	3.342	3.592	3.342	3.390	38,471	+0.01(+0.30%)
May 04, 2023	3.300	3.430	3.250	3.380	6,124	+0.08(+2.42%)
May 03, 2023	3.230	3.370	3.200	3.300	10,078	+0.07(+2.17%)
May 02, 2023	3.450	3.470	3.160	3.230	56,846	-0.24(-6.92%)

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.

China Green Agriculture (NY: CGA )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

China Green Agriculture (NY: CGA )

Historical Prices

Sections

Services

Borger News-Herald