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

Cango Inc ADR (NY: CANG )

1.600 -0.010 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Apr 30, 2020 1.530 1.545 1.396 1.396 158,842 -0.06(-4.32%)
Apr 29, 2020 1.404 1.469 1.375 1.459 105,238 +0.08(+5.51%)
Apr 28, 2020 1.381 1.456 1.367 1.383 79,835 +0.01(+0.96%)
Apr 27, 2020 1.396 1.396 1.314 1.369 62,133 -0.01(-0.76%)
Apr 24, 2020 1.460 1.460 1.372 1.380 78,751 -0.00(-0.19%)
Apr 23, 2020 1.354 1.475 1.354 1.383 76,860 +0.04(+2.94%)
Apr 22, 2020 1.369 1.426 1.301 1.343 77,903 -0.01(-0.39%)
Apr 21, 2020 1.393 1.413 1.348 1.348 80,387 -0.01(-0.39%)
Apr 20, 2020 1.398 1.409 1.354 1.354 44,591 -0.07(-4.63%)
Apr 17, 2020 1.393 1.451 1.390 1.419 99,676 +0.03(+2.27%)
Apr 16, 2020 1.393 1.443 1.374 1.388 80,227 +0.02(+1.83%)
Apr 15, 2020 1.425 1.425 1.331 1.363 162,487 -0.07(-5.12%)
Apr 14, 2020 1.396 1.443 1.383 1.436 77,534 +0.03(+1.96%)
Apr 13, 2020 1.367 1.447 1.341 1.409 82,175 +0.04(+3.01%)
Apr 09, 2020 1.372 1.466 1.283 1.368 120,600 -0.00(-0.32%)
Apr 08, 2020 1.356 1.385 1.346 1.372 42,499 +0.03(+2.35%)
Apr 07, 2020 1.356 1.369 1.341 1.341 77,347 +0.00(+0.20%)
Apr 06, 2020 1.348 1.377 1.338 1.338 40,779 +0.01(+0.59%)
Apr 03, 2020 1.419 1.419 1.320 1.330 43,750 -0.09(-6.30%)
Apr 02, 2020 1.380 1.430 1.380 1.419 76,476 +0.04(+2.86%)
Apr 01, 2020 1.459 1.482 1.380 1.380 77,226 -0.09(-6.08%)
Mar 31, 2020 1.393 1.469 1.393 1.469 74,057 +0.06(+4.49%)
Mar 30, 2020 1.314 1.406 1.314 1.406 40,056 +0.09(+7.00%)
Mar 27, 2020 1.393 1.469 1.314 1.314 87,501 -0.09(-6.54%)
Mar 26, 2020 1.409 1.484 1.367 1.406 93,394 +0.10(+7.86%)
Mar 25, 2020 1.438 1.472 1.300 1.304 66,204 -0.08(-5.97%)
Mar 24, 2020 1.380 1.393 1.380 1.387 44,218 +0.07(+5.29%)
Mar 23, 2020 1.525 1.617 1.317 1.317 80,836 -0.16(-10.54%)
Mar 20, 2020 1.385 1.472 1.288 1.472 89,023 +0.16(+11.78%)
Mar 19, 2020 1.414 1.414 1.317 1.317 41,270 -0.09(-6.18%)
Mar 18, 2020 1.446 1.511 1.393 1.404 32,025 -0.19(-12.03%)
Mar 17, 2020 1.577 1.682 1.485 1.596 105,702 +0.02(+1.17%)
Mar 16, 2020 1.532 1.631 1.525 1.577 77,134 -0.04(-2.28%)
Mar 13, 2020 1.574 1.664 1.446 1.614 82,175 +0.00(+0.16%)
Mar 12, 2020 1.709 1.871 1.603 1.611 104,435 -0.19(-10.51%)
Mar 11, 2020 1.869 1.977 1.801 1.801 71,736 -0.04(-2.28%)
Mar 10, 2020 1.845 2.011 1.827 1.843 81,000 -0.02(-1.13%)
Mar 09, 2020 1.848 1.914 1.801 1.864 68,517 -0.02(-0.84%)
Mar 06, 2020 1.890 1.932 1.864 1.879 68,099 +0.00(+0.00%)
Mar 05, 2020 1.854 1.899 1.801 1.879 73,254 +0.02(+0.85%)
Mar 04, 2020 1.903 1.921 1.864 1.864 75,278 -0.04(-2.21%)
Mar 03, 2020 1.861 1.932 1.808 1.906 76,994 +0.07(+3.57%)
Mar 02, 2020 1.858 1.869 1.808 1.840 76,872 +0.00(+0.00%)
Feb 28, 2020 1.840 1.871 1.801 1.840 73,805 -0.01(-0.57%)
Feb 27, 2020 1.840 1.900 1.801 1.850 81,216 +0.00(+0.14%)
Feb 26, 2020 1.919 1.969 1.840 1.848 94,966 -0.10(-5.00%)
Feb 25, 2020 2.000 2.000 1.919 1.945 74,901 -0.07(-3.27%)
Feb 24, 2020 1.998 2.037 1.945 2.011 73,383 +0.03(+1.59%)
Feb 21, 2020 2.050 2.058 1.979 1.979 46,033 -0.10(-4.80%)
Feb 20, 2020 2.113 2.113 2.055 2.079 78,622 -0.03(-1.25%)
Feb 19, 2020 2.126 2.187 2.100 2.105 80,471 -0.05(-2.20%)
Feb 18, 2020 2.137 2.166 2.050 2.153 71,922 -0.02(-0.73%)
Feb 14, 2020 2.166 2.218 2.163 2.169 83,697 +0.05(+2.48%)
Feb 13, 2020 2.105 2.144 2.050 2.116 92,360 -0.06(-2.78%)
Feb 12, 2020 2.105 2.187 2.090 2.176 73,318 +0.05(+2.48%)
Feb 11, 2020 2.126 2.137 2.077 2.124 85,534 -0.03(-1.22%)
Feb 10, 2020 2.132 2.150 2.090 2.150 71,317 +0.03(+1.61%)
Feb 07, 2020 2.090 2.145 2.087 2.116 71,903 -0.03(-1.23%)
Feb 06, 2020 2.116 2.150 2.017 2.142 80,984 +0.09(+4.22%)
Feb 05, 2020 2.105 2.121 2.027 2.055 77,077 -0.06(-2.86%)
Feb 04, 2020 2.053 2.153 2.011 2.116 87,939 +0.06(+2.94%)
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.