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

Cango Inc ADR (NY: CANG )

1.380 -0.040 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 30, 2021 1.753 1.858 1.711 1.846 1,384,278 +0.05(+3.07%)
Jul 29, 2021 1.799 1.812 1.761 1.791 458,395 +0.03(+1.68%)
Jul 28, 2021 1.689 1.787 1.689 1.761 835,275 +0.08(+5.04%)
Jul 27, 2021 1.770 1.770 1.624 1.677 1,382,751 -0.14(-7.46%)
Jul 26, 2021 1.825 1.863 1.765 1.812 960,316 -0.05(-2.72%)
Jul 23, 2021 1.955 1.955 1.816 1.863 1,069,134 -0.12(-6.17%)
Jul 22, 2021 2.006 2.027 1.926 1.985 282,793 -0.02(-1.05%)
Jul 21, 2021 1.884 2.019 1.884 2.006 595,552 +0.10(+5.09%)
Jul 20, 2021 1.939 1.959 1.875 1.909 518,365 -0.03(-1.31%)
Jul 19, 2021 1.905 1.960 1.837 1.934 661,043 -0.04(-1.93%)
Jul 16, 2021 2.053 2.053 1.960 1.972 556,577 -0.09(-4.30%)
Jul 15, 2021 2.002 2.061 1.985 2.061 434,386 +0.04(+2.09%)
Jul 14, 2021 2.154 2.154 2.019 2.019 485,430 -0.12(-5.72%)
Jul 13, 2021 2.040 2.175 2.036 2.141 834,559 +0.08(+4.11%)
Jul 12, 2021 2.074 2.074 1.998 2.057 570,980 -0.00(-0.20%)
Jul 09, 2021 1.989 2.074 1.989 2.061 859,466 +0.08(+4.05%)
Jul 08, 2021 2.023 2.048 1.968 1.981 1,815,179 -0.13(-6.01%)
Jul 07, 2021 2.209 2.213 2.091 2.108 1,453,055 -0.08(-3.85%)
Jul 06, 2021 2.238 2.238 2.146 2.192 908,956 -0.05(-2.08%)
Jul 02, 2021 2.251 2.281 2.184 2.238 1,182,600 -0.03(-1.12%)
Jul 01, 2021 2.352 2.551 2.260 2.264 2,811,824 -0.10(-4.11%)
Jun 30, 2021 2.268 2.433 2.238 2.361 2,029,226 +0.11(+4.68%)
Jun 29, 2021 2.298 2.319 2.219 2.255 584,246 -0.03(-1.48%)
Jun 28, 2021 2.268 2.319 2.255 2.289 603,584 +0.02(+0.93%)
Jun 25, 2021 2.306 2.319 2.247 2.268 428,147 +0.00(+0.00%)
Jun 24, 2021 2.276 2.285 2.222 2.268 617,702 +0.01(+0.56%)
Jun 23, 2021 2.188 2.260 2.184 2.255 881,187 +0.09(+4.30%)
Jun 22, 2021 2.162 2.188 2.124 2.162 636,578 +0.00(+0.20%)
Jun 21, 2021 2.188 2.209 2.124 2.158 816,610 -0.03(-1.35%)
Jun 18, 2021 2.175 2.217 2.133 2.188 968,004 +0.00(+0.19%)
Jun 17, 2021 2.196 2.247 2.154 2.184 1,324,379 -0.02(-0.96%)
Jun 16, 2021 2.238 2.298 2.182 2.205 855,358 -0.04(-1.88%)
Jun 15, 2021 2.352 2.395 2.226 2.247 1,237,671 -0.12(-5.17%)
Jun 14, 2021 2.348 2.407 2.323 2.369 686,778 +0.03(+1.08%)
Jun 11, 2021 2.285 2.386 2.266 2.344 1,172,402 +0.07(+2.97%)
Jun 10, 2021 2.357 2.428 2.260 2.276 836,702 -0.07(-2.88%)
Jun 09, 2021 2.526 2.553 2.298 2.344 1,839,539 -0.08(-3.14%)
Jun 08, 2021 2.310 2.475 2.306 2.420 1,654,946 +0.15(+6.51%)
Jun 07, 2021 2.255 2.289 2.179 2.272 1,230,620 +0.05(+2.48%)
Jun 04, 2021 2.251 2.260 2.184 2.217 1,006,402 +0.00(+0.00%)
Jun 03, 2021 2.213 2.224 2.146 2.217 1,140,244 -0.06(-2.78%)
Jun 02, 2021 2.327 2.347 2.200 2.281 2,537,318 -0.03(-1.10%)
Jun 01, 2021 2.614 2.614 2.305 2.306 2,869,476 -0.12(-5.04%)
May 28, 2021 2.521 2.521 2.399 2.429 2,105,715 +0.00(+0.00%)
May 27, 2021 2.543 2.578 2.416 2.429 2,422,905 -0.10(-3.85%)
May 26, 2021 2.344 2.585 2.338 2.526 1,847,539 +0.22(+9.73%)
May 25, 2021 2.314 2.359 2.289 2.302 607,452 +0.03(+1.30%)
May 24, 2021 2.365 2.365 2.247 2.272 960,631 -0.05(-2.36%)
May 21, 2021 2.323 2.509 2.314 2.327 1,056,687 +0.02(+0.73%)
May 20, 2021 2.382 2.382 2.272 2.310 1,163,753 -0.05(-1.97%)
May 19, 2021 2.416 2.416 2.260 2.357 967,209 -0.08(-3.46%)
May 18, 2021 2.268 2.467 2.268 2.441 945,319 +0.18(+8.04%)
May 17, 2021 2.327 2.361 2.213 2.260 783,097 -0.03(-1.11%)
May 14, 2021 2.150 2.310 2.150 2.285 594,906 +0.13(+6.08%)
May 13, 2021 2.302 2.323 2.099 2.154 1,072,328 -0.07(-3.04%)
May 12, 2021 2.200 2.285 2.175 2.222 766,677 +0.02(+0.77%)
May 11, 2021 2.112 2.281 2.027 2.205 1,260,572 +0.04(+1.95%)
May 10, 2021 2.424 2.429 2.150 2.162 2,320,913 -0.29(-11.88%)
May 07, 2021 2.429 2.499 2.399 2.454 839,084 -0.00(-0.17%)
May 06, 2021 2.602 2.614 2.403 2.458 1,103,360 -0.13(-5.06%)
May 05, 2021 2.610 2.665 2.576 2.589 371,729 -0.05(-1.92%)
May 04, 2021 2.682 2.682 2.530 2.640 934,248 -0.06(-2.19%)
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.