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

Cango Inc ADR (NY: CANG )

1.440 +0.060 (+4.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
Oct 01, 2021 1.715 1.757 1.585 1.698 1,102,749 +0.00(+0.00%)
Sep 30, 2021 1.689 1.795 1.681 1.698 733,742 +0.02(+1.26%)
Sep 29, 2021 1.736 1.789 1.672 1.677 672,981 -0.08(-4.80%)
Sep 28, 2021 1.799 1.823 1.757 1.761 480,666 -0.04(-2.11%)
Sep 27, 2021 1.736 1.825 1.711 1.799 621,983 +0.06(+3.65%)
Sep 24, 2021 1.774 1.789 1.736 1.736 549,997 -0.06(-3.29%)
Sep 23, 2021 1.753 1.837 1.753 1.795 526,787 +0.04(+2.41%)
Sep 22, 2021 1.711 1.774 1.704 1.753 602,402 +0.06(+3.75%)
Sep 21, 2021 1.660 1.719 1.660 1.689 620,631 +0.02(+1.01%)
Sep 20, 2021 1.753 1.765 1.668 1.672 1,065,848 -0.15(-8.33%)
Sep 17, 2021 1.774 1.888 1.774 1.825 555,010 +0.05(+3.10%)
Sep 16, 2021 1.727 1.809 1.727 1.770 568,480 +0.00(+0.00%)
Sep 15, 2021 1.753 1.791 1.736 1.770 612,955 +0.00(+0.24%)
Sep 14, 2021 1.799 1.844 1.757 1.765 526,578 -0.04(-2.11%)
Sep 13, 2021 1.917 1.905 1.803 1.803 806,111 -0.10(-5.32%)
Sep 10, 2021 1.863 1.913 1.846 1.905 757,928 +0.06(+3.44%)
Sep 09, 2021 1.816 1.888 1.787 1.841 550,570 -0.00(-0.23%)
Sep 08, 2021 1.879 1.884 1.778 1.846 704,186 -0.03(-1.80%)
Sep 07, 2021 1.905 1.939 1.816 1.879 910,907 -0.02(-0.89%)
Sep 03, 2021 1.884 1.939 1.837 1.896 736,309 +0.02(+0.90%)
Sep 02, 2021 1.981 2.019 1.867 1.879 1,347,242 -0.11(-5.72%)
Sep 01, 2021 1.867 2.023 1.867 1.993 949,489 +0.14(+7.27%)
Aug 31, 2021 1.837 1.913 1.825 1.858 1,356,235 +0.03(+1.62%)
Aug 30, 2021 1.812 1.901 1.795 1.829 1,208,809 +0.03(+1.88%)
Aug 27, 2021 1.694 1.820 1.656 1.795 959,225 +0.10(+5.99%)
Aug 26, 2021 1.689 1.706 1.681 1.694 490,016 +0.00(+0.25%)
Aug 25, 2021 1.660 1.719 1.632 1.689 628,904 +0.03(+2.04%)
Aug 24, 2021 1.647 1.694 1.639 1.656 834,848 +0.05(+3.43%)
Aug 23, 2021 1.470 1.613 1.449 1.601 1,442,784 +0.14(+9.86%)
Aug 20, 2021 1.575 1.702 1.406 1.457 2,469,052 -0.05(-3.63%)
Aug 19, 2021 1.558 1.613 1.487 1.512 1,240,875 -0.13(-7.73%)
Aug 18, 2021 1.478 1.689 1.466 1.639 2,159,474 +0.19(+13.45%)
Aug 17, 2021 1.444 1.462 1.411 1.444 721,598 +0.01(+0.59%)
Aug 16, 2021 1.542 1.542 1.406 1.436 1,394,381 -0.13(-8.36%)
Aug 13, 2021 1.605 1.639 1.567 1.567 674,019 -0.03(-2.11%)
Aug 12, 2021 1.744 1.744 1.571 1.601 1,341,723 -0.13(-7.56%)
Aug 11, 2021 1.765 1.770 1.715 1.732 232,976 -0.03(-1.68%)
Aug 10, 2021 1.736 1.761 1.702 1.761 404,790 +0.05(+3.22%)
Aug 09, 2021 1.689 1.749 1.639 1.706 829,126 +0.02(+1.00%)
Aug 06, 2021 1.736 1.761 1.664 1.689 474,952 -0.05(-3.15%)
Aug 05, 2021 1.711 1.795 1.711 1.744 397,867 +0.03(+1.47%)
Aug 04, 2021 1.689 1.740 1.689 1.719 482,273 +0.01(+0.74%)
Aug 03, 2021 1.765 1.765 1.647 1.706 985,952 -0.08(-4.27%)
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.