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

Cango Inc ADR (NY: CANG )

1.330 -0.010 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Dec 31, 2021 1.313 1.385 1.293 1.326 670,287 +0.00(+0.00%)
Dec 30, 2021 1.191 1.385 1.191 1.326 888,908 +0.12(+9.79%)
Dec 29, 2021 1.212 1.233 1.191 1.208 465,463 +0.00(+0.00%)
Dec 28, 2021 1.267 1.305 1.204 1.208 609,328 -0.06(-4.67%)
Dec 27, 2021 1.335 1.368 1.267 1.267 598,441 -0.09(-6.54%)
Dec 23, 2021 1.280 1.398 1.267 1.356 501,471 +0.09(+7.00%)
Dec 22, 2021 1.233 1.305 1.225 1.267 378,501 +0.03(+2.39%)
Dec 21, 2021 1.157 1.284 1.157 1.237 463,845 +0.07(+6.16%)
Dec 20, 2021 1.098 1.221 1.098 1.166 674,506 -0.03(-2.47%)
Dec 17, 2021 1.123 1.233 1.111 1.195 546,242 +0.05(+4.43%)
Dec 16, 2021 1.216 1.280 1.145 1.145 520,008 -0.07(-5.90%)
Dec 15, 2021 1.208 1.252 1.132 1.216 516,885 -0.03(-2.04%)
Dec 14, 2021 1.204 1.275 1.204 1.242 526,178 +0.01(+1.03%)
Dec 13, 2021 1.267 1.284 1.212 1.229 457,398 -0.06(-4.59%)
Dec 10, 2021 1.309 1.343 1.275 1.288 375,091 -0.02(-1.29%)
Dec 09, 2021 1.309 1.370 1.280 1.305 336,654 -0.00(-0.32%)
Dec 08, 2021 1.275 1.347 1.265 1.309 416,709 +0.01(+0.98%)
Dec 07, 2021 1.267 1.352 1.263 1.297 572,711 +0.07(+5.50%)
Dec 06, 2021 1.119 1.267 1.102 1.229 762,195 +0.10(+8.99%)
Dec 03, 2021 1.212 1.216 1.107 1.128 1,069,175 -0.08(-6.64%)
Dec 02, 2021 1.263 1.282 1.151 1.208 876,755 -0.05(-4.35%)
Dec 01, 2021 1.352 1.365 1.259 1.263 488,524 -0.07(-5.08%)
Nov 30, 2021 1.343 1.377 1.309 1.330 1,135,407 -0.02(-1.25%)
Nov 29, 2021 1.466 1.491 1.343 1.347 847,693 -0.11(-7.54%)
Nov 26, 2021 1.508 1.520 1.394 1.457 839,697 -0.08(-5.48%)
Nov 24, 2021 1.588 1.634 1.478 1.542 1,292,271 -0.06(-3.69%)
Nov 23, 2021 1.761 1.799 1.487 1.601 1,544,698 -0.18(-9.98%)
Nov 22, 2021 1.774 1.863 1.761 1.778 607,997 +0.00(+0.00%)
Nov 19, 2021 1.837 1.858 1.761 1.778 401,603 -0.06(-3.22%)
Nov 18, 2021 1.846 1.846 1.825 1.837 289,700 -0.01(-0.46%)
Nov 17, 2021 1.892 1.905 1.820 1.846 477,450 -0.04(-2.24%)
Nov 16, 2021 1.892 1.922 1.859 1.888 355,546 -0.00(-0.22%)
Nov 15, 2021 1.896 1.905 1.854 1.892 380,604 -0.00(-0.22%)
Nov 12, 2021 1.795 1.922 1.795 1.896 416,190 +0.08(+4.42%)
Nov 11, 2021 1.787 1.865 1.787 1.816 379,100 +0.03(+1.42%)
Nov 10, 2021 1.736 1.791 438,688 +0.05(+3.16%)
Nov 09, 2021 1.765 1.787 1.736 1.736 295,420 -0.04(-2.14%)
Nov 08, 2021 1.825 1.842 1.740 1.774 545,217 -0.05(-2.78%)
Nov 05, 2021 1.863 1.901 1.812 1.825 413,389 -0.03(-1.59%)
Nov 04, 2021 1.909 1.909 1.843 1.854 299,062 -0.05(-2.88%)
Nov 03, 2021 1.863 1.922 1.863 1.909 427,290 +0.04(+2.03%)
Nov 02, 2021 1.858 1.901 1.825 1.871 430,023 +0.01(+0.68%)
Nov 01, 2021 1.858 1.905 1.885 1.858 855,187 +0.11(+6.02%)
Oct 29, 2021 1.740 1.814 1.732 1.753 441,309 -0.05(-2.58%)
Oct 28, 2021 1.715 1.829 1.698 1.799 540,183 +0.06(+3.65%)
Oct 27, 2021 1.778 1.820 1.736 1.736 596,824 -0.09(-4.86%)
Oct 26, 2021 1.863 1.825 529,315 -0.03(-1.37%)
Oct 25, 2021 1.825 1.898 1.825 1.850 338,240 +0.02(+1.15%)
Oct 22, 2021 1.901 1.901 1.820 1.829 423,703 -0.07(-3.78%)
Oct 21, 2021 1.884 1.922 1.879 1.901 449,310 +0.02(+0.90%)
Oct 20, 2021 1.884 1.909 1.884 1.884 231,103 -0.01(-0.45%)
Oct 19, 2021 1.917 1.922 1.820 1.892 472,071 -0.02(-1.10%)
Oct 18, 2021 1.901 1.917 1.875 1.913 606,342 +0.01(+0.67%)
Oct 15, 2021 1.901 1.928 1.875 1.901 334,793 +0.01(+0.67%)
Oct 14, 2021 1.913 1.922 1.863 1.888 320,295 -0.02(-1.11%)
Oct 13, 2021 1.875 1.913 1.863 1.909 457,422 +0.03(+1.57%)
Oct 12, 2021 1.909 1.939 1.863 1.879 337,589 -0.03(-1.55%)
Oct 11, 2021 1.913 1.960 1.901 1.909 414,149 +0.03(+1.35%)
Oct 08, 2021 1.812 1.908 1.804 1.884 574,195 +0.05(+3.00%)
Oct 07, 2021 1.749 1.867 1.746 1.829 736,678 +0.11(+6.13%)
Oct 06, 2021 1.660 1.744 1.660 1.723 423,850 +0.04(+2.26%)
Oct 05, 2021 1.664 1.727 1.651 1.685 414,834 +0.02(+1.27%)
Oct 04, 2021 1.668 1.698 1.634 1.664 767,167 -0.03(-1.99%)
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.