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

Cango Inc ADR (NY: CANG )

1.610 +0.030 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 28, 2018 2.520 2.867 2.396 2.867 133,184 +0.34(+13.61%)
Sep 27, 2018 2.348 2.523 2.313 2.523 134,369 +0.17(+7.40%)
Sep 26, 2018 2.222 2.404 2.201 2.350 93,560 +0.15(+6.74%)
Sep 25, 2018 2.227 2.227 2.201 2.201 16,887 -0.02(-1.02%)
Sep 24, 2018 2.189 2.224 2.189 2.224 2,841 +0.02(+0.80%)
Sep 21, 2018 2.227 2.227 2.201 2.206 7,508 -0.02(-0.85%)
Sep 20, 2018 2.224 2.261 2.202 2.225 13,338 -0.05(-2.00%)
Sep 19, 2018 2.227 2.271 2.219 2.271 13,780 +0.03(+1.47%)
Sep 18, 2018 2.239 2.251 2.227 2.238 13,804 -0.04(-1.73%)
Sep 17, 2018 2.277 2.277 1,157 +0.00(+0.00%)
Sep 14, 2018 2.287 2.348 2.277 2.277 16,993 -0.03(-1.30%)
Sep 13, 2018 2.285 2.324 2.277 2.307 17,207 +0.06(+2.48%)
Sep 12, 2018 2.247 2.254 2.229 2.251 4,201 -0.01(-0.33%)
Sep 11, 2018 2.266 2.292 2.259 2.259 2,924 -0.02(-1.00%)
Sep 10, 2018 2.303 2.303 2.282 2.282 4,643 +0.05(+2.36%)
Sep 07, 2018 2.267 2.267 2.227 2.229 8,694 -0.06(-2.49%)
Sep 06, 2018 2.315 2.335 2.282 2.286 11,267 -0.03(-1.26%)
Sep 05, 2018 2.442 2.447 2.284 2.315 35,853 -0.14(-5.77%)
Sep 04, 2018 2.611 2.611 2.442 2.457 23,981 -0.17(-6.63%)
Aug 31, 2018 2.632 2.632 2.632 0 +0.13(+5.05%)
Aug 30, 2018 2.500 2.551 2.495 2.505 93,035 +0.01(+0.20%)
Aug 29, 2018 2.482 2.520 2.482 2.500 41,947 -0.02(-0.83%)
Aug 28, 2018 2.571 2.628 2.518 2.521 52,095 -0.07(-2.71%)
Aug 27, 2018 2.657 2.677 2.487 2.591 87,534 -0.02(-0.58%)
Aug 24, 2018 2.416 2.657 2.416 2.606 231,195 +0.19(+7.84%)
Aug 23, 2018 2.105 2.422 2.095 2.417 149,470 +0.34(+16.34%)
Aug 22, 2018 2.181 2.181 2.075 2.077 34,442 -0.11(-5.09%)
Aug 21, 2018 2.195 2.215 2.168 2.189 23,455 +0.01(+0.58%)
Aug 20, 2018 2.176 2.210 2.176 2.176 18,226 +0.00(+0.00%)
Aug 17, 2018 2.189 2.199 2.151 2.176 49,005 -0.03(-1.15%)
Aug 16, 2018 2.189 2.224 2.085 2.201 27,723 -0.01(-0.46%)
Aug 15, 2018 2.530 2.530 2.212 2.212 92,541 -0.36(-14.15%)
Aug 14, 2018 2.681 2.694 2.576 2.576 35,860 -0.08(-3.04%)
Aug 13, 2018 2.771 2.806 2.609 2.657 343,231 -0.13(-4.55%)
Aug 10, 2018 2.758 2.792 2.749 2.783 156,501 -0.00(-0.09%)
Aug 09, 2018 2.763 2.800 2.675 2.786 190,773 +0.01(+0.37%)
Aug 08, 2018 2.771 2.781 2.754 2.776 85,139 +0.01(+0.18%)
Aug 07, 2018 2.809 2.809 2.771 2.771 33,315 -0.01(-0.45%)
Aug 06, 2018 2.735 2.829 2.735 2.783 45,341 +0.02(+0.55%)
Aug 03, 2018 2.733 2.809 2.733 2.768 150,573 +0.05(+1.77%)
Aug 02, 2018 2.773 2.773 2.594 2.720 152,458 -0.06(-2.27%)
Aug 01, 2018 2.740 2.783 2.657 2.783 233,858 +0.06(+2.33%)
Jul 31, 2018 2.730 2.783 2.718 2.720 131,200 -0.01(-0.37%)
Jul 30, 2018 3.052 3.052 2.657 2.730 855,196 -0.33(-10.68%)
Jul 27, 2018 3.176 3.365 2.986 3.057 411,025 -0.11(-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.