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

Cango Inc ADR (NY: CANG )

1.500 +0.070 (+4.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 2.582 2.582 2.442 2.442 32,008 -0.14(-5.41%)
Apr 29, 2019 2.572 2.643 2.456 2.582 59,014 +0.01(+0.41%)
Apr 26, 2019 2.564 2.571 2.564 2.571 3,726 +0.11(+4.34%)
Apr 25, 2019 2.464 2.464 2.464 2.464 550 -0.07(-2.57%)
Apr 24, 2019 2.529 2.529 2.529 2.529 106 +0.00(+0.00%)
Apr 23, 2019 2.529 2.529 2.529 2.529 1,074 -0.00(-0.14%)
Apr 22, 2019 2.494 2.543 2.458 2.533 4,637 +0.09(+3.71%)
Apr 18, 2019 2.442 2.442 2.442 2.442 573 +0.00(+0.00%)
Apr 17, 2019 2.442 2.442 2.442 2.442 157 +0.00(+0.00%)
Apr 16, 2019 2.442 2.455 2.442 2.442 5,188 -0.02(-0.71%)
Apr 15, 2019 2.446 2.460 2.446 2.460 1,327 -0.04(-1.55%)
Apr 12, 2019 2.498 2.498 2.498 2.498 286 +0.00(+0.00%)
Apr 11, 2019 2.498 2.498 2.498 2.498 1,453 +0.00(+0.01%)
Apr 09, 2019 2.498 2.498 2.498 0 -0.01(-0.41%)
Apr 08, 2019 2.508 2.508 2.508 2.508 157 +0.00(+0.00%)
Apr 05, 2019 2.468 2.592 2.468 2.508 12,611 +0.07(+2.71%)
Apr 04, 2019 2.494 2.494 2.442 2.442 891 +0.00(+0.00%)
Apr 03, 2019 2.454 2.461 2.442 2.442 19,513 -0.01(-0.28%)
Apr 02, 2019 2.449 2.449 667 +0.00(+0.00%)
Apr 01, 2019 2.442 2.494 2.442 2.449 19,089 +0.08(+3.24%)
Mar 29, 2019 2.575 2.589 2.323 2.372 22,643 -0.07(-2.86%)
Mar 28, 2019 2.442 2.512 2.442 2.442 26,777 -0.05(-2.06%)
Mar 27, 2019 2.589 2.690 2.390 2.494 39,176 -0.12(-4.70%)
Mar 26, 2019 2.607 2.683 2.564 2.617 8,954 -0.02(-0.66%)
Mar 25, 2019 2.585 2.749 2.536 2.634 16,808 +0.10(+3.85%)
Mar 22, 2019 2.536 2.536 2.536 2.536 859 -0.00(-0.01%)
Mar 21, 2019 2.617 2.618 2.536 2.537 16,716 -0.08(-3.05%)
Mar 20, 2019 2.638 2.638 2.592 2.617 7,561 -0.02(-0.79%)
Mar 19, 2019 2.638 2.638 2.638 2.638 791 +0.05(+1.75%)
Mar 18, 2019 2.644 2.644 2.592 2.592 7,154 -0.04(-1.59%)
Mar 15, 2019 2.641 2.662 2.634 2.634 3,726 -0.08(-2.83%)
Mar 14, 2019 2.697 2.711 2.693 2.711 2,040 +0.06(+2.24%)
Mar 13, 2019 2.655 2.655 2.651 2.651 3,439 -0.00(-0.13%)
Mar 12, 2019 2.655 2.655 2.655 2.655 5 +0.00(+0.00%)
Mar 11, 2019 2.658 2.658 2.655 2.655 2,037 +0.01(+0.26%)
Mar 08, 2019 2.742 2.760 2.617 2.648 11,178 -0.15(-5.36%)
Mar 07, 2019 2.798 2.808 2.798 2.798 10,419 +0.00(+0.00%)
Mar 06, 2019 2.882 2.882 2.798 2.798 3,327 -0.08(-2.79%)
Mar 05, 2019 2.924 2.931 2.877 2.878 9,069 -0.10(-3.40%)
Mar 04, 2019 3.098 3.098 2.979 2.979 4,491 -0.16(-4.95%)
Mar 01, 2019 3.129 3.157 3.088 3.135 18,344 +0.05(+1.53%)
Feb 28, 2019 3.088 3.091 3.088 3.088 2,384 -0.05(-1.48%)
Feb 27, 2019 3.206 3.206 2.996 3.134 22,242 -0.30(-8.62%)
Feb 26, 2019 3.436 3.436 3.429 3.429 2,594 -0.08(-2.19%)
Feb 25, 2019 3.422 3.559 3.370 3.506 10,785 +0.07(+2.03%)
Feb 22, 2019 3.450 3.492 3.419 3.436 11,751 +0.04(+1.23%)
Feb 21, 2019 3.485 3.489 3.395 3.395 14,856 +0.23(+7.19%)
Feb 20, 2019 2.972 3.167 2.918 3.167 13,271 +0.20(+6.80%)
Feb 19, 2019 2.756 2.965 2.743 2.965 13,486 +0.28(+10.53%)
Feb 15, 2019 2.651 2.683 2.651 2.683 3,152 +0.02(+0.65%)
Feb 14, 2019 2.651 2.679 2.651 2.666 5,337 -0.05(-1.80%)
Feb 13, 2019 2.548 2.718 2.548 2.714 17,375 +0.16(+6.36%)
Feb 12, 2019 2.501 2.552 2.494 2.552 3,514 +0.04(+1.78%)
Feb 11, 2019 2.548 2.548 2.507 2.507 7,455 +0.01(+0.49%)
Feb 08, 2019 2.528 2.528 2.495 2.495 859 +0.01(+0.45%)
Feb 07, 2019 2.484 2.484 2.484 2.484 60 +0.00(+0.00%)
Feb 06, 2019 2.484 2.484 2.484 2.484 17 +0.00(+0.00%)
Feb 05, 2019 2.484 2.484 2.484 2.484 34 +0.00(+0.00%)
Feb 04, 2019 2.481 2.484 2.481 2.484 1,702 +0.01(+0.28%)
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.