Quantcast

China Green Agriculture, Inc. Common Stock Historical Stock Prices

CGA 
$0.5401
*  
0.0125
2.37%
Get CGA Alerts
*Delayed - data as of Mar. 20, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.5298 0.5449 0.5201 0.5401 237,125
03/20/2019 0.53 0.5449 0.5201 0.5401 237,125
03/19/2019 0.51 0.5425 0.51 0.5276 96,147
03/18/2019 0.54 0.54 0.51 0.5196 119,245
03/15/2019 0.5324 0.5499 0.5135 0.53 409,069
03/14/2019 0.55 0.55 0.5324 0.537 202,365
03/13/2019 0.57 0.57 0.55 0.5549 94,317
03/12/2019 0.5682 0.5798 0.5247 0.555 45,515
03/11/2019 0.5501 0.5898 0.55 0.55 36,043
03/08/2019 0.58 0.58 0.54 0.56 108,996
03/07/2019 0.5697 0.5897 0.54 0.57 92,090
03/06/2019 0.6 0.625 0.55 0.56 497,102
03/05/2019 0.54 0.625 0.5302 0.584 952,914
03/04/2019 0.5221 0.5594 0.5221 0.54 83,291
03/01/2019 0.5511 0.5511 0.5212 0.5231 108,706
02/28/2019 0.5335 0.56 0.51 0.56 231,346
02/27/2019 0.56 0.56 0.5301 0.5489 121,683
02/26/2019 0.568 0.5701 0.5571 0.5612 54,811
02/25/2019 0.56 0.58 0.55 0.5697 102,426
02/22/2019 0.5692 0.58 0.5386 0.5427 87,902
02/21/2019 0.54 0.55 0.54 0.5421 27,960
02/20/2019 0.531 0.56 0.5303 0.5371 39,467
02/19/2019 0.5401 0.5775 0.5201 0.5353 218,287
02/15/2019 0.62 0.62 0.54 0.5561 183,967
02/14/2019 0.59 0.6185 0.59 0.612 59,124
02/13/2019 0.583 0.583 0.58 0.583 65,529
02/12/2019 0.58 0.6 0.578 0.5825 36,807
02/11/2019 0.58 0.5999 0.58 0.5803 105,962
02/08/2019 0.6252 0.6252 0.59 0.5991 51,064
02/07/2019 0.6131 0.6131 0.6 0.6 24,456
02/06/2019 0.61 0.6171 0.6 0.6083 33,285
02/05/2019 0.62 0.62 0.61 0.61 36,904
02/04/2019 0.6131 0.6252 0.6101 0.6132 22,128
02/01/2019 0.61 0.6252 0.6 0.62 196,615
01/31/2019 0.6252 0.6252 0.61 0.6191 157,836
01/30/2019 0.63 0.63 0.595 0.62 43,362
01/29/2019 0.61 0.6269 0.6002 0.602 134,545
01/28/2019 0.61 0.61 0.5969 0.6097 36,066
01/25/2019 0.61 0.6287 0.6 0.6 159,147
01/24/2019 0.5999 0.61 0.588 0.599 72,326
01/23/2019 0.56 0.595 0.56 0.5818 163,889
01/22/2019 0.56 0.56 0.54 0.56 81,852
01/18/2019 0.54 0.5511 0.54 0.55 37,942
01/17/2019 0.5203 0.5511 0.51 0.5302 139,187
01/16/2019 0.53 0.53 0.5132 0.5203 45,087
01/15/2019 0.5126 0.5521 0.5126 0.52 141,922
01/14/2019 0.51 0.55 0.51 0.5399 40,788
01/11/2019 0.53 0.55 0.5211 0.55 32,130
01/10/2019 0.565 0.565 0.52 0.5562 42,598
01/09/2019 0.55 0.5898 0.54 0.5666 52,214
01/08/2019 0.5427 0.56 0.5351 0.5488 50,913
01/07/2019 0.5068 0.55 0.5 0.55 75,464
01/04/2019 0.5 0.54 0.4902 0.4903 109,268
01/03/2019 0.5348 0.5348 0.52 0.5203 22,868
01/02/2019 0.5 0.53 0.4815 0.5295 114,234
12/31/2018 0.478 0.5 0.478 0.4992 327,632
12/28/2018 0.5 0.5 0.478 0.4868 149,757
12/27/2018 0.493 0.5249 0.4704 0.4753 114,091
12/26/2018 0.51 0.54 0.4834 0.4834 128,044
12/24/2018 0.52 0.53 0.511 0.511 34,957
12/21/2018 0.53 0.5634 0.5101 0.5228 62,847
12/20/2018 0.5616 0.5889 0.5 0.5121 105,119
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio