U.S. Markets closed

China Green Agriculture, Inc. (CGA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.47-0.93 (-8.94%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20219.9510.469.089.479.4796,500
Jun 17, 202111.2311.2310.2910.4010.4024,900
Jun 16, 202111.3111.4111.0411.1911.1911,100
Jun 15, 202111.6211.6211.2611.5211.527,700
Jun 14, 202112.0012.0011.2811.5211.5227,800
Jun 11, 202112.1612.2911.8311.9611.9616,200
Jun 10, 202112.4512.4511.9011.9011.9037,200
Jun 09, 202112.6112.7912.4912.6412.6413,400
Jun 08, 202112.6412.7712.3312.7712.7736,000
Jun 07, 202112.3612.8612.0112.8612.8666,700
Jun 04, 202112.0112.5511.8112.2012.2078,100
Jun 03, 202112.4712.4811.7211.7811.7870,700
Jun 02, 202111.9612.4811.3912.4812.4881,800
Jun 01, 202111.4911.8811.0211.8511.85112,600
May 28, 202110.3911.4710.3011.2911.29112,600
May 27, 202110.0010.509.8610.4710.47101,100
May 26, 20219.7510.079.609.969.96132,500
May 25, 202110.0010.458.829.749.74364,400
May 24, 202114.9414.9410.5910.6310.63352,000
May 21, 202115.6115.9014.6514.9814.9843,200
May 20, 202114.0315.6014.0315.6015.6074,700
May 19, 202114.2914.5413.5013.7113.71104,000
May 18, 202115.0315.7514.4115.0015.0045,500
May 17, 202115.2815.2813.8215.0315.0393,800
May 14, 202116.6216.7915.4915.4915.4997,700
May 13, 202115.7817.6815.1116.8216.82200,000
May 12, 202117.4717.4715.5015.6015.60145,000
May 11, 202116.2117.1515.7317.1517.15180,200
May 10, 202115.0516.2014.5716.2016.20255,700
May 07, 202113.1014.5913.0214.4614.46166,600
May 06, 202112.7113.2212.6513.0613.0665,500
May 05, 202112.8913.3712.6212.6212.6247,600
May 04, 202112.8012.9812.2112.8012.8081,800
May 03, 202113.8013.8012.7112.8412.84108,300
Apr 30, 202114.6014.6013.2013.6913.69134,100
Apr 29, 202114.1715.9914.1114.6914.69361,700
Apr 28, 202111.6713.8311.6613.6813.68185,000
Apr 27, 202112.7513.0011.8111.8611.86206,900
Apr 26, 202113.7013.7012.4113.0013.00176,000
Apr 23, 202113.8314.4413.4213.4513.45205,700
Apr 22, 202113.1814.2513.0313.8413.84182,300
Apr 21, 202112.6715.0012.6613.1013.10439,300
Apr 20, 202115.8416.0012.1112.8412.84936,900
Apr 19, 202113.5017.7312.5216.8716.872,491,600
Apr 16, 202111.0013.4810.9713.1513.15779,600
Apr 15, 202110.3410.8510.0810.8510.85152,500
Apr 14, 20219.4611.509.4610.6010.60476,300
Apr 13, 20217.8711.177.7010.0910.09933,300
Apr 12, 20217.928.177.507.907.90180,900
Apr 09, 20216.558.426.557.767.761,914,600
Apr 08, 20215.847.505.816.336.33839,200
Apr 07, 20215.715.825.425.805.8019,500
Apr 06, 20215.825.875.555.605.6022,500
Apr 05, 20215.695.985.105.535.5367,600
Apr 01, 20215.505.985.365.645.6469,900
Mar 31, 20215.005.495.005.475.4732,400
Mar 30, 20214.915.194.905.005.0030,800
Mar 29, 20215.005.104.934.964.9618,900
Mar 26, 20215.225.325.095.105.1012,300
Mar 25, 20215.045.194.925.195.1927,700
Mar 24, 20214.855.064.855.025.0214,300
Mar 23, 20215.105.104.854.854.8527,500
Mar 22, 20215.105.194.955.155.1515,500
Mar 19, 20215.325.325.015.105.1022,500
Mar 18, 20215.405.435.235.235.2319,800
Mar 17, 20215.185.415.075.305.308,500
Mar 16, 20215.525.725.165.195.1921,500
Mar 15, 20214.955.774.955.705.7043,000
Mar 12, 20215.665.894.905.105.10112,900
Mar 11, 20215.875.925.695.835.8344,300
Mar 10, 20215.956.485.555.675.6792,400
Mar 09, 20214.255.894.185.605.60285,500
Mar 08, 20213.784.483.754.244.2458,300
Mar 05, 20214.034.083.653.783.7818,500
Mar 04, 20214.384.504.054.144.1423,500
Mar 03, 20214.524.574.354.384.3833,200
Mar 02, 20214.754.974.504.504.5015,500
Mar 01, 20214.635.044.634.864.8620,700
Feb 26, 20214.834.904.504.624.6248,800
Feb 25, 20215.695.694.905.085.0839,800
Feb 24, 20215.365.725.345.585.5824,300
Feb 23, 20215.345.715.175.465.46116,600
Feb 22, 20215.505.695.405.465.4656,400
Feb 19, 20215.255.485.165.355.3525,100
Feb 18, 20215.305.425.115.255.2516,000
Feb 17, 20215.805.805.395.425.4216,400
Feb 16, 20215.705.805.415.655.6548,400
Feb 12, 20215.335.555.335.365.3614,500
Feb 11, 20215.605.825.335.365.3649,500
Feb 10, 20215.986.075.645.655.6529,300
Feb 09, 20215.806.155.806.006.0032,300
Feb 08, 20215.665.905.605.845.8445,900
Feb 05, 20215.655.755.515.585.5825,200
Feb 04, 20215.605.645.375.535.5322,200
Feb 03, 20215.465.605.325.585.5844,500
Feb 02, 20215.325.515.095.395.3929,500
Feb 01, 20215.295.455.085.315.3144,000
Jan 29, 20215.745.745.035.115.1164,900
Jan 28, 20215.606.035.605.765.7639,100
Jan 27, 20215.775.985.565.565.5680,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...