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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2020 2.084 2.358 2.084 2.301 144,477 +0.13(+6.14%)
Jun 29, 2020 2.168 2.187 2.073 2.168 88,175 +0.06(+3.07%)
Jun 26, 2020 2.092 2.202 2.035 2.103 143,299 +0.01(+0.55%)
Jun 25, 2020 1.924 2.126 1.902 2.092 142,371 +0.16(+8.06%)
Jun 24, 2020 1.841 1.962 1.818 1.936 67,921 +0.10(+5.16%)
Jun 23, 2020 1.791 1.848 1.749 1.841 42,750 +0.08(+4.42%)
Jun 22, 2020 1.826 1.826 1.763 1.763 21,602 -0.02(-1.38%)
Jun 19, 2020 1.825 1.826 1.787 1.788 37,599 +0.01(+0.80%)
Jun 18, 2020 1.807 1.845 1.753 1.773 58,195 +0.00(+0.27%)
Jun 17, 2020 1.841 1.883 1.749 1.768 107,280 -0.03(-1.48%)
Jun 16, 2020 1.791 1.902 1.749 1.795 82,590 -0.03(-1.67%)
Jun 15, 2020 1.826 1.883 1.734 1.826 42,306 -0.03(-1.44%)
Jun 12, 2020 1.776 1.883 1.730 1.852 30,237 +0.05(+2.96%)
Jun 11, 2020 1.761 1.883 1.723 1.799 41,296 -0.03(-1.46%)
Jun 10, 2020 1.902 1.902 1.780 1.826 66,285 -0.08(-4.00%)
Jun 09, 2020 1.940 1.940 1.620 1.902 91,262 -0.01(-0.40%)
Jun 08, 2020 1.761 1.970 1.597 1.909 171,257 +0.14(+7.96%)
Jun 05, 2020 1.788 1.807 1.734 1.768 31,815 +0.04(+2.20%)
Jun 04, 2020 1.799 1.799 1.730 1.730 31,013 -0.03(-1.94%)
Jun 03, 2020 1.826 1.826 1.749 1.765 37,058 -0.05(-2.52%)
Jun 02, 2020 1.852 1.857 1.768 1.810 27,337 -0.03(-1.65%)
Jun 01, 2020 1.829 1.877 1.814 1.841 26,303 +0.02(+0.83%)
May 29, 2020 1.837 1.860 1.776 1.826 33,129 -0.00(-0.21%)
May 28, 2020 1.867 1.894 1.807 1.829 29,548 -0.07(-3.80%)
May 27, 2020 1.875 1.902 1.864 1.902 34,933 +0.02(+0.81%)
May 26, 2020 1.940 1.940 1.871 1.886 30,113 -0.02(-1.20%)
May 22, 2020 1.814 1.959 1.768 1.909 55,742 +0.01(+0.40%)
May 21, 2020 1.886 1.902 1.822 1.902 52,552 -0.02(-0.79%)
May 20, 2020 1.981 1.981 1.852 1.917 31,512 +0.01(+0.40%)
May 19, 2020 1.883 1.940 1.864 1.909 33,702 -0.02(-0.79%)
May 18, 2020 1.921 1.937 1.856 1.924 39,058 +0.01(+0.40%)
May 15, 2020 1.947 1.947 1.807 1.917 66,522 -0.02(-0.79%)
May 14, 2020 1.905 2.001 1.768 1.932 99,068 +0.03(+1.60%)
May 13, 2020 1.940 1.989 1.883 1.902 54,409 -0.04(-2.15%)
May 12, 2020 1.959 1.959 1.913 1.943 38,893 -0.01(-0.39%)
May 11, 2020 1.940 1.977 1.921 1.951 60,574 -0.03(-1.35%)
May 08, 2020 1.978 2.046 1.943 1.978 54,953 +0.05(+2.36%)
May 07, 2020 1.940 1.989 1.913 1.932 52,784 +0.01(+0.59%)
May 06, 2020 1.845 1.962 1.814 1.921 55,589 +0.09(+4.99%)
May 05, 2020 1.826 1.890 1.788 1.829 40,894 -0.05(-2.43%)
May 04, 2020 1.845 1.898 1.826 1.875 30,689 -0.03(-1.40%)
May 01, 2020 1.921 2.039 1.807 1.902 107,540 -0.02(-1.19%)
Apr 30, 2020 2.109 2.130 1.924 1.924 115,204 -0.09(-4.32%)
Apr 29, 2020 1.935 2.026 1.895 2.011 76,326 +0.11(+5.51%)
Apr 28, 2020 1.904 2.007 1.885 1.906 57,902 +0.02(+0.96%)
Apr 27, 2020 1.924 1.924 1.812 1.888 45,064 -0.01(-0.76%)
Apr 24, 2020 2.014 2.014 1.892 1.903 57,116 -0.00(-0.19%)
Apr 23, 2020 1.866 2.033 1.866 1.906 55,745 +0.05(+2.94%)
Apr 22, 2020 1.888 1.967 1.794 1.852 56,501 -0.01(-0.39%)
Apr 21, 2020 1.921 1.948 1.859 1.859 58,303 -0.01(-0.39%)
Apr 20, 2020 1.928 1.943 1.866 1.866 32,341 -0.09(-4.63%)
Apr 17, 2020 1.921 2.001 1.917 1.957 72,292 +0.04(+2.27%)
Apr 16, 2020 1.921 1.990 1.894 1.914 58,187 +0.03(+1.83%)
Apr 15, 2020 1.964 1.964 1.836 1.879 117,847 -0.10(-5.12%)
Apr 14, 2020 1.924 1.990 1.906 1.981 56,233 +0.04(+1.96%)
Apr 13, 2020 1.885 1.994 1.848 1.943 59,599 +0.06(+3.01%)
Apr 09, 2020 1.892 2.021 1.769 1.886 87,468 -0.01(-0.32%)
Apr 08, 2020 1.870 1.910 1.856 1.892 30,823 +0.04(+2.35%)
Apr 07, 2020 1.870 1.888 1.848 1.848 56,098 +0.00(+0.20%)
Apr 06, 2020 1.859 1.899 1.845 1.845 29,576 +0.01(+0.59%)
Apr 03, 2020 1.957 1.957 1.819 1.834 31,731 -0.12(-6.30%)
Apr 02, 2020 1.903 1.972 1.903 1.957 55,466 +0.05(+2.86%)
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.