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 (%)
Feb 26, 2010 156.47 167.12 152.92 167.12 39,064 +10.88(+6.96%)
Feb 25, 2010 158.30 159.28 153.15 156.24 29,746 -3.08(-1.93%)
Feb 24, 2010 164.26 164.26 158.19 159.32 24,129 -2.76(-1.70%)
Feb 23, 2010 167.47 167.47 157.73 162.08 34,256 -2.29(-1.39%)
Feb 22, 2010 163.34 169.41 163.00 164.37 40,833 +1.38(+0.84%)
Feb 19, 2010 159.91 165.52 157.38 163.00 39,259 +1.03(+0.64%)
Feb 18, 2010 164.49 166.66 161.05 161.97 30,067 -2.98(-1.81%)
Feb 17, 2010 157.16 168.38 155.78 164.94 69,634 +10.42(+6.75%)
Feb 16, 2010 154.64 156.81 150.06 154.52 45,882 +4.93(+3.29%)
Feb 12, 2010 148.91 149.60 149.60 149.60 27,604 -0.34(-0.23%)
Feb 11, 2010 149.94 150.97 146.04 149.94 31,784 +0.46(+0.31%)
Feb 10, 2010 147.88 151.09 141.00 149.48 56,323 +1.26(+0.85%)
Feb 09, 2010 155.78 158.99 145.36 148.22 98,108 -6.30(-4.08%)
Feb 08, 2010 162.31 168.27 152.69 154.52 69,467 -6.07(-3.78%)
Feb 05, 2010 163.11 163.80 147.76 160.59 128,185 -0.69(-0.43%)
Feb 04, 2010 170.56 170.56 160.48 161.28 54,333 -9.85(-5.76%)
Feb 03, 2010 171.36 173.54 169.53 171.13 29,146 +1.83(+1.08%)
Feb 02, 2010 171.59 172.85 168.44 169.30 32,329 +0.46(+0.27%)
Feb 01, 2010 165.06 168.97 162.66 168.84 42,034 +4.70(+2.86%)
Jan 29, 2010 170.56 174.11 163.23 164.14 45,692 -5.84(-3.44%)
Jan 28, 2010 170.79 174.80 166.09 169.99 36,409 +0.69(+0.41%)
Jan 27, 2010 166.21 171.25 164.94 169.30 46,285 +3.66(+2.21%)
Jan 26, 2010 166.09 169.41 165.18 165.63 48,940 +0.00(+0.00%)
Jan 25, 2010 173.19 174.91 163.80 165.63 54,780 -3.78(-2.23%)
Jan 22, 2010 171.25 174.68 167.24 169.41 89,891 -1.26(-0.74%)
Jan 21, 2010 174.34 176.63 156.93 170.67 195,410 -4.58(-2.61%)
Jan 20, 2010 182.13 182.93 169.07 175.25 118,548 -9.28(-5.03%)
Jan 19, 2010 186.94 186.94 180.87 184.53 41,602 +0.00(+0.00%)
Jan 15, 2010 184.42 184.53 184.53 184.53 49,054 +0.23(+0.12%)
Jan 14, 2010 191.98 194.73 183.27 184.30 53,236 -5.27(-2.78%)
Jan 13, 2010 186.71 192.55 178.35 189.57 96,585 +5.16(+2.80%)
Jan 12, 2010 199.54 202.75 180.64 184.42 112,958 -18.79(-9.24%)
Jan 11, 2010 198.85 204.92 195.87 203.20 138,284 +9.85(+5.09%)
Jan 08, 2010 193.58 199.65 187.85 193.35 65,451 -0.92(-0.47%)
Jan 07, 2010 196.33 200.11 190.15 194.27 68,680 -1.72(-0.88%)
Jan 06, 2010 188.08 196.10 187.85 195.99 112,495 +9.05(+4.84%)
Jan 05, 2010 183.04 192.44 183.04 186.94 115,666 +4.01(+2.19%)
Jan 04, 2010 169.87 183.96 169.87 182.93 108,981 +14.55(+8.64%)
Dec 31, 2009 171.13 168.38 168.38 168.38 55,052 -2.52(-1.47%)
Dec 30, 2009 174.57 174.68 169.64 170.90 62,128 -3.78(-2.16%)
Dec 29, 2009 180.75 182.59 170.67 174.68 54,478 -4.93(-2.74%)
Dec 28, 2009 182.81 185.45 178.12 179.61 43,930 -3.09(-1.69%)
Dec 24, 2009 187.51 187.51 179.84 182.70 36,781 -0.23(-0.13%)
Dec 23, 2009 174.34 183.27 173.88 182.93 98,637 +9.05(+5.20%)
Dec 22, 2009 169.87 174.57 168.38 173.88 60,396 +3.66(+2.15%)
Dec 21, 2009 174.00 179.26 166.09 170.22 83,176 -2.29(-1.33%)
Dec 18, 2009 180.87 183.27 168.72 172.50 115,732 -8.71(-4.80%)
Dec 17, 2009 188.88 188.89 178.12 181.21 71,938 -1.60(-0.88%)
Dec 16, 2009 195.99 196.56 181.21 182.81 117,247 -9.62(-5.00%)
Dec 15, 2009 187.62 199.65 187.62 192.44 61,473 +0.80(+0.42%)
Dec 14, 2009 190.38 192.44 189.00 191.63 84,035 -4.58(-2.33%)
Dec 11, 2009 204.00 206.18 193.58 196.22 80,222 -6.30(-3.11%)
Dec 10, 2009 208.47 210.19 201.03 202.52 62,754 -3.67(-1.78%)
Dec 09, 2009 207.78 208.01 199.54 206.18 89,378 +0.00(+0.00%)
Dec 08, 2009 201.83 210.19 193.81 206.18 191,182 +7.67(+3.87%)
Dec 07, 2009 198.05 203.89 197.82 198.51 125,155 +6.30(+3.28%)
Dec 04, 2009 204.35 206.07 186.37 192.21 125,411 -5.84(-2.95%)
Dec 03, 2009 206.07 214.20 194.96 198.05 229,731 -6.99(-3.41%)
Dec 02, 2009 194.27 206.18 189.00 205.04 184,462 +15.23(+8.03%)
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.