China Green Agriculture, Inc. Historical Stock Prices

CGA 
$2.18
*  
0.06
2.68%
Get CGA Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading CGA now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  2.18  2.25  2.15  2.18 206,818
08/27/2014 2.25 2.25 2.15 2.18 206,818
08/26/2014 2.27 2.349 2.22 2.24 531,961
08/25/2014 2.34 2.3799 2.29 2.31 131,474
08/22/2014 2.41 2.47 2.28 2.31 347,454
08/21/2014 2.25 2.6 2.25 2.42 1,588,961
08/20/2014 2.29 2.29 2.21 2.23 81,671
08/19/2014 2.31 2.407 2.2699 2.2699 215,425
08/18/2014 2.3 2.34 2.2301 2.28 334,191
08/15/2014 2.04 2.42 2.02 2.29 483,103
08/14/2014 2.04 2.04 2.01 2.01 26,641
08/13/2014 2.05 2.07 2.03 2.05 40,978
08/12/2014 2.05 2.05 2.026 2.04 20,152
08/11/2014 2.05 2.15 2.05 2.0603 118,285
08/08/2014 1.93 2.03 1.91 2.029 87,518
08/07/2014 2.15 2.15 1.94 1.95 119,422
08/06/2014 1.93 2.15 1.93 2.13 237,830
08/05/2014 1.92 1.94 1.92 1.93 24,695
08/04/2014 1.91 1.93 1.9 1.91 89,107
08/01/2014 1.96 1.96 1.92 1.93 33,696
07/31/2014 1.95 1.99 1.93 1.95 73,125
07/30/2014 1.9 1.98 1.9 1.97 64,234
07/29/2014 2 2 1.92 1.94 276,272
07/28/2014 2.11 2.11 2.023 2.04 111,321
07/25/2014 2.15 2.15 2.07 2.11 113,830
07/24/2014 2.17 2.22 2.15 2.17 124,733
07/23/2014 2.22 2.34 2.17 2.19 489,750
07/22/2014 2.12 2.22 2.11 2.22 222,796
07/21/2014 2.14 2.145 2.11 2.135 12,919
07/18/2014 2.15 2.15 2.11 2.13 46,830
07/17/2014 2.17 2.17 2.11 2.11 49,415
07/16/2014 2.17 2.205 2.15 2.152 90,523
07/15/2014 2.16 2.19 2.1299 2.15 104,420
07/14/2014 2.12 2.15 2.12 2.15 72,433
07/11/2014 2.15 2.16 2.13 2.13 61,403
07/10/2014 2.18 2.19 2.16 2.16 44,818
07/09/2014 2.19 2.19 2.18 2.19 33,302
07/08/2014 2.18 2.2 2.18 2.18 36,766
07/07/2014 2.17 2.2 2.16 2.182 55,477
07/03/2014 2.16 2.204 2.16 2.16 47,471
07/02/2014 2.17 2.2 2.15 2.18 62,819
07/01/2014 2.2 2.2208 2.15 2.16 120,727
06/30/2014 2.21 2.23 2.18 2.2 88,360
06/27/2014 2.23 2.23 2.21 2.21 41,993
06/26/2014 2.22 2.25 2.22 2.22 61,293
06/25/2014 2.21 2.269 2.21 2.22 54,313
06/24/2014 2.3 2.33 2.21 2.22 149,369
06/23/2014 2.25 2.331 2.21 2.31 65,740
06/20/2014 2.27 2.3 2.26 2.26 161,714
06/19/2014 2.3 2.32 2.25 2.27 86,933
06/18/2014 2.38 2.38 2.3 2.3 64,717
06/17/2014 2.28 2.37 2.28 2.35 63,545
06/16/2014 2.3 2.37 2.27 2.28 80,581
06/13/2014 2.41 2.41 2.3 2.3101 123,327
06/12/2014 2.38 2.381 2.28 2.34 144,702
06/11/2014 2.58 2.58 2.35 2.36 180,219
06/10/2014 2.42 2.58 2.395 2.52 167,583
06/09/2014 2.3 2.45 2.3 2.41 82,655
06/06/2014 2.34 2.34 2.32 2.34 64,127
06/05/2014 2.32 2.3726 2.28 2.36 30,495
06/04/2014 2.29 2.35 2.28 2.32 54,967
06/03/2014 2.34 2.35 2.27 2.3 50,915
06/02/2014 2.31 2.34 2.28 2.34 59,514
05/30/2014 2.33 2.35 2.31 2.31 31,701
05/29/2014 2.31 2.39 2.29 2.35 46,057
05/28/2014 2.38 2.38 2.26 2.32 130,023
05/27/2014 2.44 2.46 2.38 2.38 85,307
05/23/2014 2.41 2.48 2.4 2.44 91,109
05/22/2014 2.38 2.5 2.37 2.4 229,579
05/21/2014 2.312 2.383 2.261 2.36 182,816
05/20/2014 2.43 2.489 2.3 2.31 159,815
05/19/2014 2.46 2.4799 2.37 2.42 208,732
05/16/2014 2.63 2.63 2.45 2.47 226,874
05/15/2014 2.58 2.64 2.5 2.5723 280,459
05/14/2014 2.69 2.71 2.58 2.58 144,032
05/13/2014 2.78 2.78 2.61 2.63 137,576
05/12/2014 2.82 2.82 2.6 2.74 240,034
05/09/2014 2.59 3.07 2.56 2.84 828,545
05/08/2014 2.64 2.64 2.6 2.6 56,888
05/07/2014 2.7 2.7 2.6301 2.66 82,069
05/06/2014 2.73 2.73 2.7 2.71 63,696
05/05/2014 2.74 2.75 2.7052 2.72 33,024
05/02/2014 2.69 2.83 2.69 2.739 50,652
05/01/2014 2.76 2.76 2.67 2.69 117,387
04/30/2014 2.84 2.84 2.76 2.76 71,803
04/29/2014 2.81 2.86 2.8 2.83 46,120
04/28/2014 2.81 2.82 2.8 2.81 53,173
04/25/2014 2.869 2.87 2.81 2.81 63,785
04/24/2014 2.87 2.9 2.85 2.86 64,996
04/23/2014 2.92 2.95 2.86 2.86 83,932
04/22/2014 2.98 3 2.91 2.95 68,991
04/21/2014 2.89 2.93 2.89 2.92 27,987
04/17/2014 2.9 2.91 2.87 2.89 32,213
04/16/2014 2.9 2.9401 2.87 2.9 39,914
04/15/2014 2.95 2.9595 2.86 2.91 83,416
04/14/2014 2.88 3.02 2.88 2.95 101,001
04/11/2014 2.9 2.93 2.87 2.89 110,333
04/10/2014 2.87 2.95 2.87 2.95 98,507
04/09/2014 2.92 2.94 2.86 2.865 128,966
04/08/2014 2.89 2.93 2.89 2.92 72,482
04/07/2014 2.96 3.04 2.9 2.92 76,379
04/04/2014 3.07 3.2 2.89 2.96 294,392
04/03/2014 3.07 3.22 3.01 3.09 218,799
04/02/2014 3.06 3.149 3.05 3.08 93,747
04/01/2014 2.87 3.15 2.87 3.08 403,503
03/31/2014 2.96 2.98 2.86 2.89 85,496
03/28/2014 2.98 3 2.93 2.95 36,384
03/27/2014 2.93 2.9701 2.91 2.965 57,344
03/26/2014 2.94 2.99 2.9 2.92 81,477
03/25/2014 3.01 3.049 2.84 2.9475 124,405
03/24/2014 3.18 3.18 2.95 3.05 82,152
03/21/2014 3.08 3.18 3.0007 3.18 376,428
03/20/2014 2.87 3.07 2.85 3.05 219,648
03/19/2014 2.85 2.9 2.8412 2.87 67,032
03/18/2014 2.82 2.861 2.8 2.84 95,465
03/17/2014 2.83 2.94 2.81 2.84 115,125
03/14/2014 2.84 2.85 2.8 2.84 110,931
03/13/2014 2.93 2.96 2.85 2.9 118,052
03/12/2014 3 3.02 2.88 2.93 148,838
03/11/2014 3 3.09 2.98 2.98 137,232
03/10/2014 3.17 3.17 2.98 3.01 199,270
03/07/2014 3.25 3.31 3.1 3.16 117,118
03/06/2014 3.4 3.41 3.1201 3.18 265,994
03/05/2014 3 3.33 2.92 3.28 540,049
03/04/2014 2.94 2.99 2.88 2.97 42,756
03/03/2014 2.92 3 2.81 2.88 171,400
02/28/2014 3.01 3.0499 2.8 2.94 190,292
02/27/2014 2.9 3.1 2.89 3 327,331
02/26/2014 2.93 2.94 2.87 2.88 165,835
02/25/2014 2.98 3 2.92 2.95 43,753
02/24/2014 2.96 2.98 2.9 2.97 69,010
02/21/2014 2.98 3.03 2.92 2.95 69,273
02/20/2014 3 3.03 2.95 2.98 190,905
02/19/2014 2.91 3 2.8714 2.95 161,428
02/18/2014 3.03 3.07 2.86 2.92 227,046
02/14/2014 3 3.05 2.98 3 110,263
02/13/2014 3.08 3.11 2.98 3.01 287,258
02/12/2014 3.08 3.16 3.05 3.09 81,953
02/11/2014 3.03 3.16 3.02 3.06 112,785
02/10/2014 3.19 3.25 3.02 3.02 175,870
02/07/2014 3.15 3.22 3.122 3.17 46,424
02/06/2014 3.03 3.22 3.02 3.12 188,643
02/05/2014 3.2 3.22 3.0291 3.0703 122,561
02/04/2014 3.2 3.33 3.2 3.23 67,851
02/03/2014 3.31 3.35 3.19 3.22 95,493
01/31/2014 3.3 3.43 3.22 3.34 58,643
01/30/2014 3.48 3.5 3.3 3.34 68,610
01/29/2014 3.23 3.47 3.23 3.458 111,064
01/28/2014 3.34 3.4388 3.22 3.26 75,229
01/27/2014 3.25 3.38 3.09 3.31 201,916
01/24/2014 3.4 3.4 3.18 3.26 222,591
01/23/2014 3.65 3.65 3.38 3.42 394,486
01/22/2014 3.72 3.789 3.63 3.69 101,400
01/21/2014 3.89 3.9 3.63 3.75 186,210
01/17/2014 3.86 3.9322 3.83 3.85 127,440
01/16/2014 3.92 3.95 3.86 3.86 121,573
01/15/2014 3.92 3.95 3.85 3.9 183,679
01/14/2014 3.83 3.94 3.8293 3.9 104,532
01/13/2014 3.84 3.87 3.78 3.81 53,414
01/10/2014 3.75 3.84 3.75 3.76 79,645
01/09/2014 3.92 3.92 3.75 3.75 75,765
01/08/2014 3.96 4 3.85 3.87 132,163
01/07/2014 3.85 3.969 3.85 3.9 83,797
01/06/2014 3.9 3.95 3.78 3.82 150,102
01/03/2014 3.65 3.8 3.65 3.73 172,431
01/02/2014 3.6 3.749 3.5814 3.65 141,377
12/31/2013 3.73 3.789 3.62 3.62 125,675
12/30/2013 3.83 3.88 3.67 3.7 168,385
12/27/2013 3.95 3.98 3.83 3.85 88,319
12/26/2013 3.78 3.94 3.78 3.89 100,572
12/24/2013 3.86 4.0117 3.85 3.9 142,968
12/23/2013 3.73 3.8699 3.7 3.81 146,679
12/20/2013 3.63 3.8 3.61 3.75 210,240
12/19/2013 3.75 3.78 3.61 3.65 60,431
12/18/2013 3.78 3.79 3.74 3.75 54,114
12/17/2013 3.7 3.86 3.68 3.79 78,480
12/16/2013 3.52 3.79 3.52 3.74 130,746
12/13/2013 3.53 3.58 3.52 3.52 59,440
12/12/2013 3.53 3.58 3.51 3.55 54,303
12/11/2013 3.73 3.77 3.51 3.54 213,900
12/10/2013 3.82 3.8307 3.75 3.75 111,970
12/09/2013 3.93 3.99 3.82 3.85 120,470
12/06/2013 3.85 3.92 3.85 3.92 60,432
12/05/2013 3.9 3.905 3.82 3.82 57,199
12/04/2013 3.95 3.98 3.85 3.93 53,593
12/03/2013 4 4.06 3.91 3.94 39,366
12/02/2013 4.05 4.1 4 4 70,007
11/29/2013 3.95 4.08 3.83 4.06 95,735
11/27/2013 3.95 4.06 3.82 3.96 63,637
11/26/2013 3.98 3.99 3.81 3.94 138,115
11/25/2013 4.1 4.1 3.98 3.99 45,812
11/22/2013 4.1 4.1 3.96 4.06 75,222
11/21/2013 3.95 3.95 3.83 3.93 40,692
11/20/2013 4.02 4.06 3.8 3.88 183,268
11/19/2013 4 4.0899 4 4.02 83,932
11/18/2013 4.3 4.3012 4.05 4.07 148,842
11/15/2013 4.18 4.43 4.18 4.25 137,501
11/14/2013 4.15 4.24 4.1003 4.2 63,949
11/13/2013 4.18 4.24 4 4.09 176,936
11/12/2013 4.57 4.57 4.18 4.19 388,425
11/11/2013 4.47 4.6 4.42 4.56 154,884
11/08/2013 4.19 4.34 4.11 4.32 89,545
11/07/2013 4.32 4.35 4.2052 4.22 69,801
11/06/2013 4.19 4.32 4.17 4.31 102,758
11/05/2013 4.05 4.25 4.05 4.13 191,037
11/04/2013 4 4.04 3.94 4.02 92,620
11/01/2013 3.92 3.99 3.92 3.99 62,879
10/31/2013 3.94 4.05 3.91 3.94 65,037
10/30/2013 4.08 4.14 3.9585 3.97 90,040
10/29/2013 4.05 4.2 3.91 4.11 146,697
10/28/2013 4.26 4.2899 3.97 4.05 408,955
10/25/2013 4.54 4.54 4.201 4.26 201,502
10/24/2013 4.58 4.63 4.4623 4.53 126,004
10/23/2013 4.5 4.7 4.37 4.57 165,125
10/22/2013 4.65 4.65 4.43 4.48 126,607
10/21/2013 4.7 4.78 4.361 4.6 306,059
10/18/2013 4.8 4.92 4.65 4.67 248,972
10/17/2013 4.65 4.85 4.58 4.72 257,418
10/16/2013 4.62 4.82 4.53 4.61 294,405
10/15/2013 4.46 4.72 4.4 4.59 287,036
10/14/2013 4.6 4.6 4.38 4.5 104,475
10/11/2013 4.59 4.6219 4.459 4.55 127,459
10/10/2013 4.35 4.5634 4.28 4.45 175,484
10/09/2013 4.19 4.33 3.88 4.32 310,892
10/08/2013 4.83 4.84 4.3 4.35 317,073
10/07/2013 5 5.0415 4.8 4.84 231,678
10/04/2013 4.73 5.1 4.65 4.95 449,450
10/03/2013 4.5 4.7801 4.46 4.7 246,581
10/02/2013 4.34 4.56 4.31 4.52 146,669
10/01/2013 4.6 4.6 4.3235 4.36 158,943
09/30/2013 4.27 4.6 4.2 4.55 167,779
09/27/2013 4.38 4.4099 4.22 4.28 122,900
09/26/2013 4.6 4.69 4.33 4.42 217,685
09/25/2013 4.23 4.68 4.15 4.52 390,716
09/24/2013 4.1 4.2294 3.9778 4.21 202,883
09/23/2013 3.85 4.1 3.8327 4.1 150,164
09/20/2013 3.85 3.889 3.71 3.81 113,869
09/19/2013 4.02 4.05 3.86 3.88 134,804
09/18/2013 4.01 4.06 4 4 129,994
09/17/2013 4.01 4.05 4.01 4.04 70,737
09/16/2013 4.15 4.15 4 4.02 241,219
09/13/2013 4.01 4.15 4.01 4.1 110,577
09/12/2013 4.01 4.19 3.82 4.05 306,793
09/11/2013 3.93 4.05 3.8016 4.03 174,619
09/10/2013 3.93 4.1 3.761 3.92 415,349
09/09/2013 3.5 3.92 3.48 3.87 584,828
09/06/2013 3.48 3.5 3.43 3.5 132,456
09/05/2013 3.5 3.5 3.48 3.48 50,954
09/04/2013 3.46 3.5 3.38 3.5 77,546
09/03/2013 3.42 3.5 3.3501 3.47 107,815
08/30/2013 3.5 3.5 3.348 3.35 30,117
08/29/2013 3.32 3.5 3.27 3.49 88,822
08/28/2013 3.32 3.32 3.27 3.29 29,435
08/27/2013 3.33 3.39 3.3 3.34 37,820
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?