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

Cango Inc ADR (NY: CANG )

1.610 +0.030 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2019 1.314 1.367 1.314 1.367 55,164 +0.10(+7.88%)
May 30, 2019 1.235 1.285 1.235 1.267 9,883 +0.03(+2.55%)
May 29, 2019 1.314 1.341 1.235 1.235 25,383 -0.08(-6.00%)
May 28, 2019 1.314 1.346 1.298 1.314 22,419 +0.00(+0.00%)
May 24, 2019 1.367 1.367 1.280 1.314 13,695 -0.08(-6.01%)
May 23, 2019 1.469 1.469 1.398 1.398 8,601 -0.09(-6.07%)
May 22, 2019 1.517 1.517 1.485 1.489 19,364 +0.00(+0.25%)
May 21, 2019 1.569 1.569 1.485 1.485 8,312 -0.06(-3.58%)
May 20, 2019 1.543 1.543 1.535 1.540 5,748 -0.04(-2.33%)
May 17, 2019 1.577 1.577 1.577 1.577 380 +0.01(+0.33%)
May 16, 2019 1.606 1.606 1.572 1.572 8,746 -0.03(-1.97%)
May 15, 2019 1.624 1.624 1.598 1.603 19,554 +0.00(+0.00%)
May 14, 2019 1.732 1.732 1.603 1.603 2,739 -0.01(-0.82%)
May 13, 2019 1.653 1.653 1.617 1.617 5,040 -0.07(-3.90%)
May 10, 2019 1.712 1.742 1.674 1.682 23,967 -0.01(-0.78%)
May 09, 2019 1.708 1.724 1.695 1.695 27,620 +0.00(+0.11%)
May 08, 2019 1.735 1.736 1.693 1.693 12,322 -0.00(-0.11%)
May 07, 2019 1.746 1.746 1.688 1.695 5,117 -0.05(-2.90%)
May 06, 2019 1.832 1.832 1.746 1.746 25,680 +0.00(+0.00%)
May 03, 2019 1.746 1.746 1.746 1.746 1,185 +0.01(+0.44%)
May 02, 2019 1.771 1.804 1.738 1.738 16,503 -0.04(-2.00%)
May 01, 2019 1.771 1.774 1.771 1.774 14,231 +0.00(+0.14%)
Apr 30, 2019 1.872 1.872 1.771 1.771 44,132 -0.10(-5.41%)
Apr 29, 2019 1.866 1.917 1.781 1.872 81,368 +0.01(+0.41%)
Apr 26, 2019 1.860 1.865 1.860 1.865 5,137 +0.08(+4.34%)
Apr 25, 2019 1.787 1.787 1.787 1.787 758 -0.05(-2.57%)
Apr 24, 2019 1.834 1.834 1.834 1.834 146 +0.00(+0.00%)
Apr 23, 2019 1.834 1.834 1.834 1.834 1,482 -0.00(-0.14%)
Apr 22, 2019 1.808 1.845 1.783 1.837 6,394 +0.07(+3.71%)
Apr 18, 2019 1.771 1.771 1.771 1.771 790 +0.00(+0.00%)
Apr 17, 2019 1.771 1.771 1.771 1.771 217 +0.00(+0.00%)
Apr 16, 2019 1.771 1.781 1.771 1.771 7,153 -0.01(-0.71%)
Apr 15, 2019 1.774 1.784 1.774 1.784 1,829 -0.03(-1.55%)
Apr 12, 2019 1.812 1.812 1.812 1.812 395 +0.00(+0.00%)
Apr 11, 2019 1.812 1.812 1.812 1.812 2,003 +0.00(+0.01%)
Apr 09, 2019 1.812 1.812 1.812 0 -0.01(-0.41%)
Apr 08, 2019 1.819 1.819 1.819 1.819 217 +0.00(+0.00%)
Apr 05, 2019 1.790 1.880 1.790 1.819 17,389 +0.05(+2.71%)
Apr 04, 2019 1.809 1.809 1.771 1.771 1,229 +0.00(+0.00%)
Apr 03, 2019 1.780 1.785 1.771 1.771 26,905 -0.01(-0.28%)
Apr 02, 2019 1.776 1.776 920 +0.00(+0.00%)
Apr 01, 2019 1.771 1.809 1.771 1.776 26,320 +0.06(+3.24%)
Mar 29, 2019 1.867 1.877 1.685 1.721 31,221 -0.05(-2.86%)
Mar 28, 2019 1.771 1.822 1.771 1.771 36,920 -0.04(-2.06%)
Mar 27, 2019 1.877 1.951 1.733 1.809 54,016 -0.09(-4.70%)
Mar 26, 2019 1.891 1.946 1.860 1.898 12,346 -0.01(-0.66%)
Mar 25, 2019 1.875 1.994 1.840 1.910 23,174 +0.07(+3.85%)
Mar 22, 2019 1.840 1.840 1.840 1.840 1,185 -0.00(-0.02%)
Mar 21, 2019 1.898 1.898 1.840 1.840 23,048 -0.06(-3.05%)
Mar 20, 2019 1.913 1.913 1.880 1.898 10,425 -0.02(-0.80%)
Mar 19, 2019 1.913 1.913 1.913 1.913 1,090 +0.03(+1.75%)
Mar 18, 2019 1.918 1.918 1.880 1.880 9,864 -0.03(-1.59%)
Mar 15, 2019 1.915 1.931 1.910 1.910 5,137 -0.06(-2.83%)
Mar 14, 2019 1.956 1.966 1.953 1.966 2,813 +0.04(+2.24%)
Mar 13, 2019 1.926 1.926 1.923 1.923 4,742 -0.00(-0.13%)
Mar 12, 2019 1.926 1.926 1.926 1.926 7 +0.00(+0.00%)
Mar 11, 2019 1.928 1.928 1.926 1.926 2,809 +0.01(+0.26%)
Mar 08, 2019 1.989 2.001 1.898 1.921 15,413 -0.11(-5.36%)
Mar 07, 2019 2.029 2.037 2.029 2.029 14,365 +0.00(+0.00%)
Mar 06, 2019 2.090 2.090 2.029 2.029 4,588 -0.06(-2.79%)
Mar 05, 2019 2.121 2.125 2.087 2.088 12,504 -0.07(-3.40%)
Mar 04, 2019 2.247 2.247 2.161 2.161 6,192 -0.11(-4.95%)
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.