Skip to main content

Cango Inc ADR (NY: CANG )

1.520 +0.030 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.837 1.860 1.776 1.826 33,129 -0.00(-0.21%)
May 28, 2020 1.867 1.894 1.807 1.829 29,548 -0.07(-3.80%)
May 27, 2020 1.875 1.902 1.864 1.902 34,933 +0.02(+0.81%)
May 26, 2020 1.940 1.940 1.871 1.886 30,113 -0.02(-1.20%)
May 22, 2020 1.814 1.959 1.768 1.909 55,742 +0.01(+0.40%)
May 21, 2020 1.886 1.902 1.822 1.902 52,552 -0.02(-0.79%)
May 20, 2020 1.981 1.981 1.852 1.917 31,512 +0.01(+0.40%)
May 19, 2020 1.883 1.940 1.864 1.909 33,702 -0.02(-0.79%)
May 18, 2020 1.921 1.937 1.856 1.924 39,058 +0.01(+0.40%)
May 15, 2020 1.947 1.947 1.807 1.917 66,522 -0.02(-0.79%)
May 14, 2020 1.905 2.001 1.768 1.932 99,068 +0.03(+1.60%)
May 13, 2020 1.940 1.989 1.883 1.902 54,409 -0.04(-2.15%)
May 12, 2020 1.959 1.959 1.913 1.943 38,893 -0.01(-0.39%)
May 11, 2020 1.940 1.977 1.921 1.951 60,574 -0.03(-1.35%)
May 08, 2020 1.978 2.046 1.943 1.978 54,953 +0.05(+2.36%)
May 07, 2020 1.940 1.989 1.913 1.932 52,784 +0.01(+0.59%)
May 06, 2020 1.845 1.962 1.814 1.921 55,589 +0.09(+4.99%)
May 05, 2020 1.826 1.890 1.788 1.829 40,894 -0.05(-2.43%)
May 04, 2020 1.845 1.898 1.826 1.875 30,689 -0.03(-1.40%)
May 01, 2020 1.921 2.039 1.807 1.902 107,540 -0.02(-1.19%)
Apr 30, 2020 2.109 2.130 1.924 1.924 115,204 -0.09(-4.32%)
Apr 29, 2020 1.935 2.026 1.895 2.011 76,326 +0.11(+5.51%)
Apr 28, 2020 1.904 2.007 1.885 1.906 57,902 +0.02(+0.96%)
Apr 27, 2020 1.924 1.924 1.812 1.888 45,064 -0.01(-0.76%)
Apr 24, 2020 2.014 2.014 1.892 1.903 57,116 -0.00(-0.19%)
Apr 23, 2020 1.866 2.033 1.866 1.906 55,745 +0.05(+2.94%)
Apr 22, 2020 1.888 1.967 1.794 1.852 56,501 -0.01(-0.39%)
Apr 21, 2020 1.921 1.948 1.859 1.859 58,303 -0.01(-0.39%)
Apr 20, 2020 1.928 1.943 1.866 1.866 32,341 -0.09(-4.63%)
Apr 17, 2020 1.921 2.001 1.917 1.957 72,292 +0.04(+2.27%)
Apr 16, 2020 1.921 1.990 1.894 1.914 58,187 +0.03(+1.83%)
Apr 15, 2020 1.964 1.964 1.836 1.879 117,847 -0.10(-5.12%)
Apr 14, 2020 1.924 1.990 1.906 1.981 56,233 +0.04(+1.96%)
Apr 13, 2020 1.885 1.994 1.848 1.943 59,599 +0.06(+3.01%)
Apr 09, 2020 1.892 2.021 1.769 1.886 87,468 -0.01(-0.32%)
Apr 08, 2020 1.870 1.910 1.856 1.892 30,823 +0.04(+2.35%)
Apr 07, 2020 1.870 1.888 1.848 1.848 56,098 +0.00(+0.20%)
Apr 06, 2020 1.859 1.899 1.845 1.845 29,576 +0.01(+0.59%)
Apr 03, 2020 1.957 1.957 1.819 1.834 31,731 -0.12(-6.30%)
Apr 02, 2020 1.903 1.972 1.903 1.957 55,466 +0.05(+2.86%)
Apr 01, 2020 2.011 2.044 1.903 1.903 56,010 -0.12(-6.08%)
Mar 31, 2020 1.921 2.026 1.921 2.026 53,711 +0.09(+4.49%)
Mar 30, 2020 1.812 1.939 1.812 1.939 29,052 +0.13(+7.00%)
Mar 27, 2020 1.921 2.026 1.812 1.812 63,462 -0.13(-6.54%)
Mar 26, 2020 1.943 2.046 1.885 1.939 67,736 +0.14(+7.86%)
Mar 25, 2020 1.982 2.030 1.792 1.798 48,016 -0.11(-5.97%)
Mar 24, 2020 1.903 1.921 1.903 1.912 32,070 +0.10(+5.29%)
Mar 23, 2020 2.102 2.229 1.816 1.816 58,628 -0.21(-10.54%)
Mar 20, 2020 1.910 2.030 1.776 2.030 64,566 +0.21(+11.78%)
Mar 19, 2020 1.950 1.950 1.816 1.816 29,932 -0.12(-6.18%)
Mar 18, 2020 1.993 2.084 1.921 1.935 23,227 -0.26(-12.03%)
Mar 17, 2020 2.175 2.319 2.048 2.200 76,663 +0.03(+1.17%)
Mar 16, 2020 2.113 2.249 2.102 2.175 55,943 -0.05(-2.28%)
Mar 13, 2020 2.171 2.294 1.993 2.225 59,599 +0.00(+0.16%)
Mar 12, 2020 2.356 2.580 2.211 2.222 75,744 -0.26(-10.51%)
Mar 11, 2020 2.577 2.725 2.483 2.483 52,028 -0.06(-2.28%)
Mar 10, 2020 2.544 2.773 2.519 2.541 58,747 -0.03(-1.13%)
Mar 09, 2020 2.548 2.638 2.483 2.570 49,694 -0.02(-0.84%)
Mar 06, 2020 2.606 2.664 2.570 2.591 49,390 +0.00(+0.00%)
Mar 05, 2020 2.556 2.618 2.483 2.591 53,129 +0.02(+0.85%)
Mar 04, 2020 2.624 2.649 2.570 2.570 54,597 -0.06(-2.21%)
Mar 03, 2020 2.566 2.664 2.493 2.628 55,841 +0.09(+3.57%)
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.