Skip to main content

Cango Inc ADR (NY: CANG )

1.517 +0.027 (+1.83%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 3.339 3.339 2.906 3.012 454,064 -0.25(-7.69%)
Nov 30, 2020 3.461 3.469 2.852 3.263 564,962 -0.21(-6.02%)
Nov 27, 2020 3.316 3.514 3.271 3.472 376,259 +0.21(+6.53%)
Nov 25, 2020 3.647 3.727 3.119 3.259 618,422 -0.47(-12.55%)
Nov 24, 2020 4.914 5.325 3.510 3.727 3,105,735 +0.42(+12.64%)
Nov 23, 2020 2.731 3.518 2.716 3.309 779,527 +0.65(+24.29%)
Nov 20, 2020 2.415 2.662 2.400 2.662 102,544 +0.19(+7.69%)
Nov 19, 2020 2.309 2.491 2.191 2.472 96,205 +0.02(+0.62%)
Nov 18, 2020 2.449 2.472 2.356 2.457 31,617 +0.01(+0.31%)
Nov 17, 2020 2.396 2.453 2.392 2.449 27,968 +0.03(+1.10%)
Nov 16, 2020 2.362 2.442 2.354 2.423 84,391 -0.00(-0.16%)
Nov 13, 2020 2.424 2.476 2.360 2.426 150,398 -0.03(-1.24%)
Nov 12, 2020 2.111 2.457 2.111 2.457 87,131 +0.31(+14.54%)
Nov 11, 2020 2.168 2.168 2.065 2.145 41,535 +0.03(+1.28%)
Nov 10, 2020 2.111 2.134 2.054 2.118 27,429 +0.00(+0.16%)
Nov 09, 2020 2.122 2.164 2.065 2.115 106,827 +0.07(+3.22%)
Nov 06, 2020 2.073 2.128 2.027 2.049 23,138 -0.04(-1.88%)
Nov 05, 2020 2.058 2.149 2.058 2.088 36,116 +0.00(+0.18%)
Nov 04, 2020 2.004 2.178 2.004 2.084 72,138 +0.04(+2.05%)
Nov 03, 2020 2.111 2.160 2.042 2.042 17,708 -0.07(-3.42%)
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.