China Green Agriculture, Inc. Historical Stock Prices

CGA 
$2.91
*  
0.04
 negative 
1.36%
Get CGA Alerts
*Delayed - data as of Apr. 15, 2014 
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 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  2.97  2.9595  2.86  2.91 83,416
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
08/26/2013 3.32 3.39 3.32 3.345 32,186
08/23/2013 3.36 3.36 3.25 3.33 80,733
08/22/2013 3.35 3.375 3.33 3.33 45,980
08/21/2013 3.36 3.37 3.3 3.3 44,326
08/20/2013 3.5 3.55 3.371 3.3725 99,332
08/19/2013 3.39 3.6 3.3835 3.49 192,962
08/16/2013 3.43 3.43 3.27 3.35 80,521
08/15/2013 3.5 3.5 3.32 3.4 114,591
08/14/2013 3.4 3.6 3.3901 3.54 227,490
08/13/2013 3.06 3.41 3.0301 3.39 413,364
08/12/2013 2.91 3.07 2.9 3.0594 185,664
08/09/2013 2.88 2.92 2.86 2.88 118,595
08/08/2013 2.89 2.9 2.85 2.86 83,919
08/07/2013 2.87 2.97 2.85 2.88 71,557
08/06/2013 2.9 2.94 2.864 2.88 75,017
08/05/2013 2.86 2.9 2.85 2.88 62,327
08/02/2013 2.87 2.92 2.85 2.86 49,784
08/01/2013 2.97 2.97 2.811 2.82 110,584
07/31/2013 2.89 2.89 2.83 2.83 46,056
07/30/2013 2.9 2.9 2.85 2.88 53,846
07/29/2013 2.95 2.96 2.89 2.9 64,730
07/26/2013 2.86 2.97 2.86 2.95 70,252
07/25/2013 2.82 2.88 2.82 2.85 56,126
07/24/2013 2.81 2.89 2.81 2.81 106,449
07/23/2013 2.82 2.86 2.8 2.85 124,954
07/22/2013 2.81 2.84 2.78 2.8 43,116
07/19/2013 2.84 2.84 2.76 2.7899 46,901
07/18/2013 2.8 2.89 2.78 2.811 74,391
07/17/2013 2.83 2.86 2.77 2.8 83,476
07/16/2013 2.8 2.82 2.786 2.82 58,861
07/15/2013 2.84 2.879 2.78 2.82 102,979
07/12/2013 2.79 2.82 2.76 2.78 25,838
07/11/2013 2.8 2.84 2.77 2.79 88,482
07/10/2013 2.62 2.77 2.62 2.7 26,812
07/09/2013 2.59 2.64 2.57 2.64 96,753
07/08/2013 2.74 2.75 2.6 2.61 148,381
07/05/2013 2.83 2.85 2.73 2.74 105,648
07/03/2013 2.82 2.85 2.82 2.83 7,140
07/02/2013 2.8 2.87 2.8 2.86 46,247
07/01/2013 2.88 2.88 2.81 2.81 32,966
06/28/2013 2.88 2.88 2.8 2.83 37,284
06/27/2013 2.86 2.88 2.82 2.88 25,217
06/26/2013 2.79 2.89 2.79 2.88 32,633
06/25/2013 2.8 2.82 2.79 2.79 24,981
06/24/2013 2.83 2.83 2.8 2.8 38,604
06/21/2013 2.85 2.85 2.81 2.84 28,712
06/20/2013 2.81 2.83 2.8 2.81 35,647
06/19/2013 2.8 2.85 2.8 2.8201 19,350
06/18/2013 2.81 2.83 2.8 2.81 52,240
06/17/2013 2.82 2.85 2.8 2.81 48,526
06/14/2013 2.87 2.88 2.83 2.85 23,400
06/13/2013 2.8 2.9 2.8 2.9 54,302
06/12/2013 2.85 2.89 2.8 2.82 10,740
06/11/2013 2.8 2.86 2.7801 2.86 45,848
06/10/2013 2.83 2.84 2.8 2.8 28,087
06/07/2013 2.82 2.84 2.8 2.8 24,000
06/06/2013 2.84 2.84 2.81 2.82 33,448
06/05/2013 2.88 2.9 2.81 2.81 35,986
06/04/2013 2.88 2.91 2.88 2.9 21,554
06/03/2013 2.87 2.9 2.85 2.9 52,533
05/31/2013 2.86 2.93 2.86 2.89 47,296
05/30/2013 2.94 2.94 2.87 2.89 79,820
05/29/2013 2.99 3 2.93 2.94 79,473
05/28/2013 2.96 3.05 2.91 2.98 96,790
05/24/2013 2.9 2.96 2.9 2.95 24,940
05/23/2013 2.93 2.97 2.9 2.9 84,227
05/22/2013 2.92 2.98 2.92 2.93 94,859
05/21/2013 2.85 2.95 2.85 2.92 45,630
05/20/2013 2.83 2.9 2.83 2.85 63,885
05/17/2013 2.8 2.8799 2.8 2.82 48,995
05/16/2013 2.85 2.89 2.781 2.82 149,475
05/15/2013 2.93 3.02 2.84 2.85 97,717
05/14/2013 3.01 3.05 2.9318 2.9318 97,882
05/13/2013 2.98 3.08 2.98 3 88,738
05/10/2013 3 3.05 2.98 3.03 35,222
05/09/2013 2.96 3 2.96 2.98 19,853
05/08/2013 2.87 2.97 2.87 2.97 39,948
05/07/2013 2.89 2.98 2.86 2.86 91,427
05/06/2013 2.88 3 2.85 2.86 146,855
05/03/2013 2.88 2.95 2.88 2.88 50,551
05/02/2013 3 3 2.83 2.84 97,779
05/01/2013 3.04 3.04 2.95 2.95 45,082
04/30/2013 3 3.05 3 3.0399 22,773
04/29/2013 2.97 3.05 2.97 2.98 31,568
04/26/2013 3.03 3.05 3 3.03 40,095
04/25/2013 2.99 3.09 2.9632 3.0701 38,330
04/24/2013 3.07 3.08 2.95 2.99 66,478
04/23/2013 3.1 3.1 3.0101 3.06 16,280
04/22/2013 3.11 3.11 3 3.07 32,601
04/19/2013 3.04 3.12 3.04 3.08 32,045
04/18/2013 3.17 3.17 3 3 88,048
04/17/2013 3.15 3.2 3.1 3.15 77,382
04/16/2013 3.13 3.1867 3.13 3.15 49,800
04/15/2013 3.35 3.35 3.1 3.1 110,722
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 your brokers before you trade


Want to trade FX?