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 (%)
Sep 30, 2020 2.027 2.111 2.027 2.111 60,204 +0.09(+4.52%)
Sep 29, 2020 1.909 2.046 1.909 2.020 56,862 +0.08(+4.12%)
Sep 28, 2020 1.890 1.940 1.890 1.940 78,386 +0.05(+2.62%)
Sep 25, 2020 1.852 1.900 1.839 1.890 42,069 -0.02(-1.00%)
Sep 24, 2020 1.856 1.909 1.826 1.909 66,435 +0.06(+3.51%)
Sep 23, 2020 1.894 1.902 1.845 1.845 32,480 -0.07(-3.58%)
Sep 22, 2020 1.875 1.921 1.843 1.913 42,713 +0.05(+2.65%)
Sep 21, 2020 1.826 1.883 1.826 1.864 23,485 +0.00(+0.00%)
Sep 18, 2020 1.924 1.924 1.864 1.864 21,823 -0.05(-2.58%)
Sep 17, 2020 1.883 1.921 1.870 1.913 21,111 +0.03(+1.62%)
Sep 16, 2020 1.921 1.947 1.883 1.883 32,085 -0.02(-1.20%)
Sep 15, 2020 1.962 1.997 1.905 1.905 45,556 -0.08(-3.84%)
Sep 14, 2020 1.947 1.989 1.900 1.981 36,918 +0.06(+3.17%)
Sep 11, 2020 1.978 1.993 1.902 1.921 43,384 -0.02(-1.17%)
Sep 10, 2020 2.016 2.126 1.943 1.943 93,347 +0.00(+0.00%)
Sep 09, 2020 2.061 2.061 1.943 1.943 42,947 -0.11(-5.19%)
Sep 08, 2020 2.020 2.061 1.978 2.050 60,885 +0.09(+4.46%)
Sep 04, 2020 2.058 2.069 1.955 1.962 13,672 -0.01(-0.58%)
Sep 03, 2020 2.054 2.054 1.960 1.974 21,792 -0.10(-4.77%)
Sep 02, 2020 2.217 2.221 2.054 2.073 68,875 -0.06(-2.68%)
Sep 01, 2020 2.206 2.252 1.978 2.130 166,674 -0.06(-2.52%)
Aug 31, 2020 2.495 2.495 2.111 2.185 94,220 -0.27(-11.07%)
Aug 28, 2020 2.400 2.514 2.366 2.457 91,764 +0.14(+5.90%)
Aug 27, 2020 2.252 2.452 2.252 2.320 97,748 +0.02(+0.66%)
Aug 26, 2020 2.377 2.476 2.248 2.305 64,876 -0.03(-1.46%)
Aug 25, 2020 2.282 2.366 2.155 2.339 75,278 -0.06(-2.38%)
Aug 24, 2020 2.434 2.523 2.387 2.396 91,246 +0.02(+0.80%)
Aug 21, 2020 2.472 2.556 2.366 2.377 79,932 +0.00(+0.00%)
Aug 20, 2020 2.457 2.628 2.358 2.377 164,881 +0.02(+0.97%)
Aug 19, 2020 2.510 2.510 2.335 2.354 57,882 -0.13(-5.21%)
Aug 18, 2020 2.533 2.533 2.476 2.484 46,849 -0.06(-2.54%)
Aug 17, 2020 2.571 2.615 2.548 2.548 36,353 -0.07(-2.74%)
Aug 14, 2020 2.537 2.623 2.529 2.620 44,173 +0.05(+2.05%)
Aug 13, 2020 2.548 2.598 2.472 2.567 41,517 -0.00(-0.13%)
Aug 12, 2020 2.598 2.598 2.472 2.570 43,681 +0.06(+2.56%)
Aug 11, 2020 2.541 2.624 2.472 2.506 39,066 +0.00(+0.15%)
Aug 10, 2020 2.312 2.586 2.305 2.503 108,066 +0.19(+8.05%)
Aug 07, 2020 2.115 2.419 2.099 2.316 129,626 +0.18(+8.36%)
Aug 06, 2020 2.149 2.166 2.058 2.137 55,989 -0.01(-0.48%)
Aug 05, 2020 2.035 2.179 2.035 2.148 55,452 -0.00(-0.18%)
Aug 04, 2020 2.149 2.175 2.050 2.152 100,704 +0.04(+1.93%)
Aug 03, 2020 2.145 2.198 2.084 2.111 46,670 -0.02(-1.07%)
Jul 31, 2020 2.141 2.191 2.042 2.134 139,881 +0.24(+12.65%)
Jul 30, 2020 1.875 1.921 1.845 1.894 54,088 -0.01(-0.40%)
Jul 29, 2020 1.791 1.947 1.791 1.902 57,340 +0.13(+7.07%)
Jul 28, 2020 1.883 1.883 1.776 1.776 31,102 -0.05(-2.78%)
Jul 27, 2020 1.997 1.997 1.818 1.827 68,473 -0.10(-5.26%)
Jul 24, 2020 1.940 1.974 1.913 1.928 28,659 -0.03(-1.55%)
Jul 23, 2020 1.997 2.088 1.959 1.959 60,737 +0.01(+0.39%)
Jul 22, 2020 2.020 2.020 1.951 1.951 56,822 -0.03(-1.35%)
Jul 21, 2020 1.997 2.073 1.936 1.978 98,937 +0.04(+1.96%)
Jul 20, 2020 1.940 2.001 1.913 1.940 58,918 +0.04(+2.00%)
Jul 17, 2020 2.092 2.156 1.864 1.902 189,050 -0.14(-6.72%)
Jul 16, 2020 2.016 2.061 1.966 2.039 119,393 +0.02(+0.94%)
Jul 15, 2020 1.962 2.055 1.932 2.020 103,293 +0.09(+4.53%)
Jul 14, 2020 2.025 2.025 1.898 1.932 44,506 -0.03(-1.74%)
Jul 13, 2020 2.020 2.020 1.940 1.966 57,559 -0.06(-3.18%)
Jul 10, 2020 2.149 2.187 1.902 2.031 103,333 -0.10(-4.64%)
Jul 09, 2020 2.179 2.263 2.088 2.130 79,653 -0.02(-1.06%)
Jul 08, 2020 2.210 2.263 2.073 2.153 117,479 -0.00(-0.18%)
Jul 07, 2020 2.210 2.263 2.145 2.156 131,575 -0.01(-0.53%)
Jul 06, 2020 2.206 2.328 2.149 2.168 123,397 -0.03(-1.21%)
Jul 02, 2020 2.172 2.320 2.061 2.194 216,658 +0.03(+1.23%)
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.