Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cango Inc ADR (NY: CANG )

1.400 +0.020 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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, 2021 3.632 3.636 3.138 3.320 3,997,922 -0.40(-10.74%)
Feb 25, 2021 3.902 4.001 3.682 3.720 1,799,914 -0.23(-5.78%)
Feb 24, 2021 3.864 4.107 3.826 3.948 1,178,381 -0.06(-1.52%)
Feb 23, 2021 4.279 4.294 3.564 4.009 2,987,985 -0.41(-9.29%)
Feb 22, 2021 4.716 4.716 4.320 4.419 1,103,597 -0.30(-6.37%)
Feb 19, 2021 4.412 4.880 4.374 4.720 1,590,492 +0.29(+6.43%)
Feb 18, 2021 4.507 4.556 4.191 4.435 1,291,656 -0.12(-2.67%)
Feb 17, 2021 5.169 5.169 4.469 4.556 2,688,347 -0.58(-11.33%)
Feb 16, 2021 4.857 5.286 4.727 5.138 2,534,759 +0.46(+9.84%)
Feb 12, 2021 4.754 4.788 4.469 4.678 3,975,310 -0.20(-4.06%)
Feb 11, 2021 5.534 5.537 4.849 4.876 2,778,342 -0.58(-10.60%)
Feb 10, 2021 5.591 5.796 5.374 5.454 2,176,118 -0.11(-2.05%)
Feb 09, 2021 5.705 5.739 5.370 5.568 2,762,360 -0.14(-2.40%)
Feb 08, 2021 5.705 6.047 5.648 5.705 5,542,782 +0.18(+3.23%)
Feb 05, 2021 5.496 5.648 5.427 5.526 1,418,795 +0.00(+0.00%)
Feb 04, 2021 5.591 5.629 5.248 5.526 1,598,803 -0.10(-1.82%)
Feb 03, 2021 5.583 5.796 5.530 5.629 1,702,039 +0.09(+1.58%)
Feb 02, 2021 5.937 5.960 5.325 5.541 2,579,915 -0.44(-7.43%)
Feb 01, 2021 6.218 6.264 5.420 5.986 3,542,306 +0.59(+10.85%)
Jan 29, 2021 6.850 7.036 5.058 5.401 6,955,149 -2.05(-27.55%)
Jan 28, 2021 4.442 7.454 4.328 7.454 10,377,216 +2.86(+62.25%)
Jan 27, 2021 4.560 4.731 3.917 4.594 10,294,431 +1.36(+42.12%)
Jan 26, 2021 3.385 3.411 3.172 3.233 956,651 -0.14(-4.06%)
Jan 25, 2021 3.366 3.514 3.233 3.370 1,305,634 +0.06(+1.72%)
Jan 22, 2021 3.244 3.328 3.122 3.313 744,105 +0.10(+2.96%)
Jan 21, 2021 3.020 3.282 2.970 3.218 748,299 +0.21(+7.09%)
Jan 20, 2021 3.008 3.043 2.925 3.005 651,370 +0.02(+0.51%)
Jan 19, 2021 2.890 3.024 2.852 2.989 748,985 +0.15(+5.22%)
Jan 15, 2021 3.058 3.058 2.822 2.841 1,062,519 -0.21(-6.74%)
Jan 14, 2021 2.906 3.069 2.861 3.046 1,258,981 +0.16(+5.39%)
Jan 13, 2021 2.833 2.890 2.833 2.890 286,214 +0.08(+2.70%)
Jan 12, 2021 2.742 2.925 2.716 2.814 1,214,232 +0.08(+2.92%)
Jan 11, 2021 2.738 2.780 2.670 2.735 1,063,089 -0.04(-1.51%)
Jan 08, 2021 2.864 2.921 2.719 2.776 1,381,196 -0.08(-2.93%)
Jan 07, 2021 3.005 3.005 2.760 2.860 1,499,661 -0.12(-3.96%)
Jan 06, 2021 2.967 3.050 2.837 2.978 794,704 +0.04(+1.29%)
Jan 05, 2021 2.909 3.020 2.662 2.940 2,160,271 +0.06(+2.25%)
Jan 04, 2021 2.757 2.909 2.643 2.875 1,662,055 +0.21(+8.00%)
Dec 31, 2020 2.662 2.662 2.662 6,951,190 -0.31(-10.49%)
Dec 30, 2020 3.229 3.332 2.613 2.974 6,951,190 -0.32(-9.60%)
Dec 29, 2020 3.130 3.944 3.024 3.290 9,574,519 +0.54(+19.64%)
Dec 28, 2020 2.788 2.818 2.700 2.750 639,091 -0.01(-0.28%)
Dec 24, 2020 2.799 2.826 2.731 2.757 371,263 -0.08(-2.68%)
Dec 23, 2020 2.746 2.875 2.738 2.833 363,691 +0.08(+2.90%)
Dec 22, 2020 2.799 2.803 2.712 2.754 337,053 -0.06(-2.03%)
Dec 21, 2020 2.731 2.822 2.708 2.811 327,779 +0.02(+0.54%)
Dec 18, 2020 2.814 2.871 2.792 2.795 332,612 -0.01(-0.27%)
Dec 17, 2020 2.803 2.871 2.788 2.803 296,924 -0.02(-0.67%)
Dec 16, 2020 2.833 2.909 2.807 2.822 307,362 +0.02(+0.68%)
Dec 15, 2020 2.902 2.928 2.803 2.803 520,623 -0.14(-4.90%)
Dec 14, 2020 2.944 3.016 2.906 2.947 421,681 -0.02(-0.64%)
Dec 11, 2020 3.012 3.039 2.898 2.967 600,805 -0.05(-1.76%)
Dec 10, 2020 2.970 3.062 2.894 3.020 509,714 -0.05(-1.49%)
Dec 09, 2020 3.252 3.328 2.993 3.065 607,776 -0.14(-4.50%)
Dec 08, 2020 2.807 3.210 2.807 3.210 772,972 +0.40(+14.36%)
Dec 07, 2020 2.754 2.912 2.666 2.807 457,956 +0.11(+4.09%)
Dec 04, 2020 2.788 2.832 2.662 2.696 514,826 -0.02(-0.56%)
Dec 03, 2020 2.814 2.845 2.624 2.712 530,520 -0.06(-2.33%)
Dec 02, 2020 2.887 2.982 2.662 2.776 570,660 -0.24(-7.83%)
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.