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

Cango Inc ADR (NY: CANG )

1.550 +0.070 (+4.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2019 1.812 1.885 1.812 1.885 40,009 +0.14(+7.88%)
May 30, 2019 1.703 1.772 1.703 1.747 7,168 +0.04(+2.55%)
May 29, 2019 1.812 1.848 1.703 1.703 18,409 -0.11(-6.00%)
May 28, 2019 1.812 1.856 1.790 1.812 16,260 +0.00(+0.00%)
May 24, 2019 1.885 1.885 1.765 1.812 9,933 -0.12(-6.02%)
May 23, 2019 2.026 2.026 1.928 1.928 6,238 -0.12(-6.07%)
May 22, 2019 2.091 2.091 2.048 2.053 14,044 +0.01(+0.25%)
May 21, 2019 2.164 2.164 2.048 2.048 6,028 -0.08(-3.58%)
May 20, 2019 2.127 2.127 2.117 2.124 4,169 -0.05(-2.33%)
May 17, 2019 2.175 2.175 2.175 2.175 275 +0.01(+0.33%)
May 16, 2019 2.214 2.214 2.167 2.167 6,343 -0.04(-1.97%)
May 15, 2019 2.240 2.240 2.203 2.211 14,182 +0.00(+0.00%)
May 14, 2019 2.388 2.388 2.211 2.211 1,986 -0.02(-0.82%)
May 13, 2019 2.280 2.280 2.229 2.229 3,656 -0.09(-3.90%)
May 10, 2019 2.360 2.402 2.308 2.319 17,383 -0.02(-0.78%)
May 09, 2019 2.355 2.377 2.337 2.338 20,032 +0.00(+0.11%)
May 08, 2019 2.392 2.394 2.335 2.335 8,937 -0.00(-0.11%)
May 07, 2019 2.407 2.407 2.327 2.337 3,711 -0.07(-2.90%)
May 06, 2019 2.526 2.526 2.407 2.407 18,625 +0.00(+0.00%)
May 03, 2019 2.407 2.407 2.407 2.407 859 +0.01(+0.44%)
May 02, 2019 2.442 2.488 2.397 2.397 11,969 -0.05(-2.00%)
May 01, 2019 2.442 2.446 2.442 2.446 10,321 +0.00(+0.14%)
Apr 30, 2019 2.582 2.582 2.442 2.442 32,008 -0.14(-5.41%)
Apr 29, 2019 2.572 2.643 2.456 2.582 59,014 +0.01(+0.41%)
Apr 26, 2019 2.564 2.571 2.564 2.571 3,726 +0.11(+4.34%)
Apr 25, 2019 2.464 2.464 2.464 2.464 550 -0.07(-2.57%)
Apr 24, 2019 2.529 2.529 2.529 2.529 106 +0.00(+0.00%)
Apr 23, 2019 2.529 2.529 2.529 2.529 1,074 -0.00(-0.14%)
Apr 22, 2019 2.494 2.543 2.458 2.533 4,637 +0.09(+3.71%)
Apr 18, 2019 2.442 2.442 2.442 2.442 573 +0.00(+0.00%)
Apr 17, 2019 2.442 2.442 2.442 2.442 157 +0.00(+0.00%)
Apr 16, 2019 2.442 2.455 2.442 2.442 5,188 -0.02(-0.71%)
Apr 15, 2019 2.446 2.460 2.446 2.460 1,327 -0.04(-1.55%)
Apr 12, 2019 2.498 2.498 2.498 2.498 286 +0.00(+0.00%)
Apr 11, 2019 2.498 2.498 2.498 2.498 1,453 +0.00(+0.01%)
Apr 09, 2019 2.498 2.498 2.498 0 -0.01(-0.41%)
Apr 08, 2019 2.508 2.508 2.508 2.508 157 +0.00(+0.00%)
Apr 05, 2019 2.468 2.592 2.468 2.508 12,611 +0.07(+2.71%)
Apr 04, 2019 2.494 2.494 2.442 2.442 891 +0.00(+0.00%)
Apr 03, 2019 2.454 2.461 2.442 2.442 19,513 -0.01(-0.28%)
Apr 02, 2019 2.449 2.449 667 +0.00(+0.00%)
Apr 01, 2019 2.442 2.494 2.442 2.449 19,089 +0.08(+3.24%)
Mar 29, 2019 2.575 2.589 2.323 2.372 22,643 -0.07(-2.86%)
Mar 28, 2019 2.442 2.512 2.442 2.442 26,777 -0.05(-2.06%)
Mar 27, 2019 2.589 2.690 2.390 2.494 39,176 -0.12(-4.70%)
Mar 26, 2019 2.607 2.683 2.564 2.617 8,954 -0.02(-0.66%)
Mar 25, 2019 2.585 2.749 2.536 2.634 16,808 +0.10(+3.85%)
Mar 22, 2019 2.536 2.536 2.536 2.536 859 -0.00(-0.01%)
Mar 21, 2019 2.617 2.618 2.536 2.537 16,716 -0.08(-3.05%)
Mar 20, 2019 2.638 2.638 2.592 2.617 7,561 -0.02(-0.79%)
Mar 19, 2019 2.638 2.638 2.638 2.638 791 +0.05(+1.75%)
Mar 18, 2019 2.644 2.644 2.592 2.592 7,154 -0.04(-1.59%)
Mar 15, 2019 2.641 2.662 2.634 2.634 3,726 -0.08(-2.83%)
Mar 14, 2019 2.697 2.711 2.693 2.711 2,040 +0.06(+2.24%)
Mar 13, 2019 2.655 2.655 2.651 2.651 3,439 -0.00(-0.13%)
Mar 12, 2019 2.655 2.655 2.655 2.655 5 +0.00(+0.00%)
Mar 11, 2019 2.658 2.658 2.655 2.655 2,037 +0.01(+0.26%)
Mar 08, 2019 2.742 2.760 2.617 2.648 11,178 -0.15(-5.36%)
Mar 07, 2019 2.798 2.808 2.798 2.798 10,419 +0.00(+0.00%)
Mar 06, 2019 2.882 2.882 2.798 2.798 3,327 -0.08(-2.79%)
Mar 05, 2019 2.924 2.931 2.877 2.878 9,069 -0.10(-3.40%)
Mar 04, 2019 3.098 3.098 2.979 2.979 4,491 -0.16(-4.95%)
Mar 01, 2019 3.129 3.157 3.088 3.135 18,344 +0.05(+1.53%)
Feb 28, 2019 3.088 3.091 3.088 3.088 2,384 -0.05(-1.48%)
Feb 27, 2019 3.206 3.206 2.996 3.134 22,242 -0.30(-8.62%)
Feb 26, 2019 3.436 3.436 3.429 3.429 2,594 -0.08(-2.19%)
Feb 25, 2019 3.422 3.559 3.370 3.506 10,785 +0.07(+2.03%)
Feb 22, 2019 3.450 3.492 3.419 3.436 11,751 +0.04(+1.23%)
Feb 21, 2019 3.485 3.489 3.395 3.395 14,856 +0.23(+7.19%)
Feb 20, 2019 2.972 3.167 2.918 3.167 13,271 +0.20(+6.80%)
Feb 19, 2019 2.756 2.965 2.743 2.965 13,486 +0.28(+10.53%)
Feb 15, 2019 2.651 2.683 2.651 2.683 3,152 +0.02(+0.65%)
Feb 14, 2019 2.651 2.679 2.651 2.666 5,337 -0.05(-1.80%)
Feb 13, 2019 2.548 2.718 2.548 2.714 17,375 +0.16(+6.36%)
Feb 12, 2019 2.501 2.552 2.494 2.552 3,514 +0.04(+1.78%)
Feb 11, 2019 2.548 2.548 2.507 2.507 7,455 +0.01(+0.49%)
Feb 08, 2019 2.528 2.528 2.495 2.495 859 +0.01(+0.45%)
Feb 07, 2019 2.484 2.484 2.484 2.484 60 +0.00(+0.00%)
Feb 06, 2019 2.484 2.484 2.484 2.484 17 +0.00(+0.00%)
Feb 05, 2019 2.484 2.484 2.484 2.484 34 +0.00(+0.00%)
Feb 04, 2019 2.481 2.484 2.481 2.484 1,702 +0.01(+0.28%)
Feb 01, 2019 2.477 2.477 2.477 2.477 286 +0.00(+0.00%)
Jan 31, 2019 2.470 2.520 2.446 2.477 14,864 -0.21(-7.67%)
Jan 30, 2019 2.519 2.683 2.519 2.683 2,599 +0.18(+7.01%)
Jan 29, 2019 2.507 2.507 2.349 2.507 10,244 +0.06(+2.37%)
Jan 28, 2019 2.449 2.449 2.449 2.449 60 +0.00(+0.00%)
Jan 25, 2019 2.449 2.449 2.449 2.449 286 +0.00(+0.00%)
Jan 24, 2019 2.328 2.508 2.328 2.449 8,315 +0.01(+0.37%)
Jan 23, 2019 2.414 2.440 2.414 2.440 3,984 +0.03(+1.27%)
Jan 22, 2019 2.425 2.425 2.410 2.410 3,230 -0.05(-2.04%)
Jan 18, 2019 2.515 2.515 2.460 2.460 3,439 +0.02(+0.86%)
Jan 17, 2019 2.470 2.492 2.439 2.439 13,898 -0.11(-4.25%)
Jan 16, 2019 2.547 2.547 2.547 2.547 409 +0.02(+0.88%)
Jan 15, 2019 2.524 2.524 2.524 2.524 599 +0.01(+0.35%)
Jan 14, 2019 2.516 2.516 2.516 2.516 481 -0.03(-1.22%)
Jan 11, 2019 2.547 2.547 2.547 2.547 286 +0.00(+0.00%)
Jan 10, 2019 2.568 2.571 2.547 2.547 1,843 -0.12(-4.45%)
Jan 07, 2019 2.665 2.665 2.665 0 +0.00(+0.00%)
Jan 04, 2019 2.665 2.707 2.665 2.665 3,152 +0.03(+1.14%)
Jan 03, 2019 2.635 2.635 2.635 2.635 306 +0.01(+0.45%)
Jan 02, 2019 2.734 2.734 2.624 2.624 3,643 -0.15(-5.29%)
Dec 31, 2018 2.634 2.770 2.603 2.770 10,032 +0.15(+5.73%)
Dec 28, 2018 2.756 3.133 2.620 2.620 57,039 -0.14(-4.94%)
Dec 27, 2018 2.541 2.758 2.505 2.756 13,683 +0.23(+9.04%)
Dec 26, 2018 2.620 2.628 2.515 2.528 9,003 -0.12(-4.67%)
Dec 24, 2018 2.648 2.651 2.648 2.651 1,433 -0.08(-2.94%)
Dec 21, 2018 2.801 2.815 2.672 2.732 6,019 -0.07(-2.49%)
Dec 20, 2018 2.801 2.815 2.801 2.801 5,910 -0.02(-0.74%)
Dec 19, 2018 2.808 2.822 2.808 2.822 584 -0.05(-1.68%)
Dec 18, 2018 2.817 2.871 2.817 2.871 578 +0.01(+0.35%)
Dec 17, 2018 2.868 2.868 2.861 2.861 1,183 -0.02(-0.73%)
Dec 14, 2018 2.882 2.882 2.882 2.882 859 +0.03(+0.98%)
Dec 13, 2018 2.854 2.854 2.819 2.854 3,473 -0.00(-0.00%)
Dec 12, 2018 2.880 2.886 2.854 2.854 2,505 -0.03(-1.08%)
Dec 11, 2018 2.875 2.885 2.875 2.885 897 -0.02(-0.60%)
Dec 10, 2018 2.976 2.976 2.903 2.903 9,756 -0.07(-2.46%)
Dec 07, 2018 2.976 2.995 2.976 2.976 2,006 -0.01(-0.30%)
Dec 06, 2018 2.976 3.014 2.976 2.985 2,723 +0.01(+0.30%)
Dec 04, 2018 2.976 2.976 2.976 2.976 1,433 +0.00(+0.00%)
Dec 03, 2018 3.067 3.085 2.976 2.976 9,696 -0.08(-2.51%)
Nov 30, 2018 3.053 3.053 3.053 3.053 286 -0.00(-0.11%)
Nov 29, 2018 3.056 3.056 3.056 3.056 960 -0.01(-0.23%)
Nov 28, 2018 3.124 3.124 3.063 3.063 653 -0.05(-1.57%)
Nov 27, 2018 3.112 3.112 3.112 3.112 438 -0.04(-1.33%)
Nov 26, 2018 3.227 3.227 3.116 3.154 2,969 +0.01(+0.45%)
Nov 23, 2018 3.133 3.143 3.129 3.140 2,866 +0.07(+2.27%)
Nov 21, 2018 3.070 3.070 3.070 0 +0.00(+0.00%)
Nov 20, 2018 3.070 3.085 3.070 3.070 1,077 -0.04(-1.33%)
Nov 19, 2018 3.081 3.111 3.081 3.111 1,441 +0.03(+0.89%)
Nov 16, 2018 3.175 3.175 3.084 3.084 2,579 -0.10(-3.25%)
Nov 15, 2018 3.178 3.188 3.178 3.188 859 -0.00(-0.09%)
Nov 14, 2018 3.212 3.212 3.175 3.191 1,759 +0.02(+0.50%)
Nov 09, 2018 3.175 3.175 3.175 0 +0.00(+0.00%)
Nov 08, 2018 3.192 3.208 3.175 3.175 4,242 -0.12(-3.50%)
Nov 07, 2018 3.213 3.290 3.213 3.290 1,522 +0.12(+3.63%)
Nov 06, 2018 3.191 3.191 3.175 3.175 3,267 -0.02(-0.76%)
Nov 05, 2018 3.199 3.199 3.199 3.199 1,863 +0.01(+0.43%)
Nov 02, 2018 3.245 3.290 3.185 3.185 5,446 -0.02(-0.76%)
Nov 01, 2018 3.255 3.255 3.210 3.210 1,871 +0.03(+1.10%)
Oct 31, 2018 3.241 3.241 3.175 3.175 5,480 +0.03(+1.11%)
Oct 30, 2018 3.136 3.149 3.136 3.140 1,060 -0.03(-0.99%)
Oct 29, 2018 3.231 3.231 3.171 3.171 2,129 +0.01(+0.44%)
Oct 26, 2018 3.210 3.210 3.157 3.157 3,726 -0.10(-2.98%)
Oct 25, 2018 3.266 3.266 3.254 3.254 3,359 -0.01(-0.24%)
Oct 24, 2018 3.454 3.454 3.262 3.262 3,385 -0.07(-2.15%)
Oct 23, 2018 3.391 3.391 3.334 3.334 1,221 -0.07(-2.00%)
Oct 22, 2018 3.427 3.427 3.402 3.402 865 +0.00(+0.00%)
Oct 19, 2018 3.384 3.429 3.384 3.402 3,152 +0.07(+1.99%)
Oct 18, 2018 3.388 3.388 3.335 3.335 819 -0.02(-0.52%)
Oct 17, 2018 3.339 3.353 3.339 3.353 894 -0.03(-0.93%)
Oct 16, 2018 3.426 3.426 3.384 3.384 9,269 -0.06(-1.82%)
Oct 15, 2018 3.447 3.447 3.447 3.447 2,275 +0.05(+1.54%)
Oct 12, 2018 3.314 3.409 3.314 3.395 4,586 +0.10(+3.07%)
Oct 11, 2018 3.210 3.300 3.210 3.293 13,013 +0.07(+2.27%)
Oct 10, 2018 3.405 3.405 3.210 3.220 52,195 -0.22(-6.48%)
Oct 09, 2018 3.628 3.628 3.443 3.443 18,083 -0.19(-5.28%)
Oct 08, 2018 4.050 4.050 3.614 3.635 4,485 -0.22(-5.79%)
Oct 05, 2018 3.974 3.974 3.859 3.859 2,293 -0.15(-3.83%)
Oct 04, 2018 3.939 4.117 3.817 4.012 45,947 +0.01(+0.26%)
Oct 03, 2018 3.890 4.002 3.813 4.002 40,472 +0.07(+1.68%)
Oct 02, 2018 4.074 4.074 3.935 3.935 60,614 -0.21(-5.05%)
Oct 01, 2018 4.012 4.427 4.012 4.145 47,999 +0.19(+4.85%)
Sep 28, 2018 3.475 3.953 3.304 3.953 96,595 +0.47(+13.61%)
Sep 27, 2018 3.238 3.479 3.190 3.479 97,455 +0.24(+7.40%)
Sep 26, 2018 3.063 3.314 3.035 3.240 67,857 +0.20(+6.74%)
Sep 25, 2018 3.070 3.070 3.035 3.035 12,247 -0.03(-1.02%)
Sep 24, 2018 3.018 3.067 3.018 3.067 2,060 +0.02(+0.80%)
Sep 21, 2018 3.070 3.070 3.035 3.042 5,446 -0.03(-0.85%)
Sep 20, 2018 3.067 3.117 3.036 3.068 9,673 -0.06(-2.00%)
Sep 19, 2018 3.070 3.131 3.060 3.131 9,994 +0.05(+1.47%)
Sep 18, 2018 3.088 3.103 3.070 3.085 10,012 -0.05(-1.73%)
Sep 17, 2018 3.140 3.140 839 +0.00(+0.00%)
Sep 14, 2018 3.154 3.238 3.140 3.140 12,325 -0.04(-1.30%)
Sep 13, 2018 3.150 3.204 3.140 3.181 12,479 +0.08(+2.48%)
Sep 12, 2018 3.098 3.107 3.074 3.104 3,046 -0.01(-0.34%)
Sep 11, 2018 3.125 3.160 3.115 3.115 2,121 -0.03(-1.00%)
Sep 10, 2018 3.175 3.175 3.146 3.146 3,367 +0.07(+2.36%)
Sep 07, 2018 3.126 3.126 3.070 3.074 6,305 -0.08(-2.49%)
Sep 06, 2018 3.192 3.220 3.146 3.152 8,171 -0.04(-1.26%)
Sep 05, 2018 3.367 3.373 3.150 3.192 26,003 -0.20(-5.77%)
Sep 04, 2018 3.600 3.600 3.368 3.388 17,392 -0.24(-6.63%)
Aug 31, 2018 3.628 3.628 3.628 0 +0.17(+5.05%)
Aug 30, 2018 3.447 3.517 3.440 3.454 67,476 +0.01(+0.20%)
Aug 29, 2018 3.423 3.475 3.422 3.447 30,423 -0.03(-0.83%)
Aug 28, 2018 3.545 3.623 3.471 3.476 37,783 -0.10(-2.71%)
Aug 27, 2018 3.663 3.691 3.429 3.573 63,486 -0.02(-0.58%)
Aug 24, 2018 3.332 3.663 3.332 3.593 167,680 +0.26(+7.84%)
Aug 23, 2018 2.903 3.339 2.888 3.332 108,407 +0.47(+16.34%)
Aug 22, 2018 3.007 3.007 2.861 2.864 24,980 -0.15(-5.09%)
Aug 21, 2018 3.027 3.054 2.990 3.018 17,011 +0.02(+0.58%)
Aug 20, 2018 3.000 3.047 3.000 3.000 13,219 +0.00(+0.00%)
Aug 17, 2018 3.018 3.032 2.965 3.000 35,542 -0.03(-1.15%)
Aug 16, 2018 3.018 3.067 2.875 3.035 20,107 -0.01(-0.46%)
Aug 15, 2018 3.489 3.489 3.049 3.049 67,117 -0.50(-14.15%)
Aug 14, 2018 3.697 3.714 3.552 3.552 26,009 -0.11(-3.04%)
Aug 13, 2018 3.820 3.869 3.597 3.663 248,937 -0.17(-4.55%)
Aug 10, 2018 3.803 3.850 3.791 3.838 113,506 -0.00(-0.09%)
Aug 09, 2018 3.810 3.860 3.688 3.841 138,363 +0.01(+0.37%)
Aug 08, 2018 3.820 3.834 3.798 3.827 61,749 +0.01(+0.18%)
Aug 07, 2018 3.873 3.873 3.820 3.820 24,163 -0.02(-0.45%)
Aug 06, 2018 3.771 3.900 3.771 3.838 32,885 +0.02(+0.55%)
Aug 03, 2018 3.768 3.873 3.768 3.817 109,206 +0.07(+1.77%)
Aug 02, 2018 3.824 3.824 3.576 3.750 110,574 -0.09(-2.27%)
Aug 01, 2018 3.778 3.838 3.663 3.838 169,611 +0.09(+2.33%)
Jul 31, 2018 3.764 3.838 3.747 3.750 95,156 -0.01(-0.37%)
Jul 30, 2018 4.207 4.207 3.663 3.764 620,252 -0.45(-10.68%)
Jul 27, 2018 4.378 4.640 4.117 4.214 298,106 -0.15(-3.51%)
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.