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

Cango Inc ADR (NY: CANG )

1.400 -0.020 (-1.41%)
Streaming Delayed Price Updated: 12:24 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 (%)
Nov 30, 2020 3.461 3.469 2.852 3.263 564,962 -0.21(-6.02%)
Nov 27, 2020 3.316 3.514 3.271 3.472 376,259 +0.21(+6.53%)
Nov 25, 2020 3.647 3.727 3.119 3.259 618,422 -0.47(-12.55%)
Nov 24, 2020 4.914 5.325 3.510 3.727 3,105,735 +0.42(+12.64%)
Nov 23, 2020 2.731 3.518 2.716 3.309 779,527 +0.65(+24.29%)
Nov 20, 2020 2.415 2.662 2.400 2.662 102,544 +0.19(+7.69%)
Nov 19, 2020 2.309 2.491 2.191 2.472 96,205 +0.02(+0.62%)
Nov 18, 2020 2.449 2.472 2.356 2.457 31,617 +0.01(+0.31%)
Nov 17, 2020 2.396 2.453 2.392 2.449 27,968 +0.03(+1.10%)
Nov 16, 2020 2.362 2.442 2.354 2.423 84,391 -0.00(-0.16%)
Nov 13, 2020 2.424 2.476 2.360 2.426 150,398 -0.03(-1.24%)
Nov 12, 2020 2.111 2.457 2.111 2.457 87,131 +0.31(+14.54%)
Nov 11, 2020 2.168 2.168 2.065 2.145 41,535 +0.03(+1.28%)
Nov 10, 2020 2.111 2.134 2.054 2.118 27,429 +0.00(+0.16%)
Nov 09, 2020 2.122 2.164 2.065 2.115 106,827 +0.07(+3.22%)
Nov 06, 2020 2.073 2.128 2.027 2.049 23,138 -0.04(-1.88%)
Nov 05, 2020 2.058 2.149 2.058 2.088 36,116 +0.00(+0.18%)
Nov 04, 2020 2.004 2.178 2.004 2.084 72,138 +0.04(+2.05%)
Nov 03, 2020 2.111 2.160 2.042 2.042 17,708 -0.07(-3.42%)
Nov 02, 2020 2.149 2.198 2.088 2.115 92,087 +0.04(+2.02%)
Oct 30, 2020 2.206 2.240 2.065 2.073 105,699 -0.13(-5.71%)
Oct 29, 2020 2.278 2.373 2.179 2.198 84,160 -0.03(-1.20%)
Oct 28, 2020 2.004 2.225 1.997 2.225 62,904 +0.22(+10.80%)
Oct 27, 2020 2.001 2.031 1.951 2.008 46,836 +0.06(+3.12%)
Oct 26, 2020 2.016 2.037 1.921 1.947 26,527 -0.07(-3.40%)
Oct 23, 2020 2.092 2.092 2.016 2.016 34,970 -0.06(-3.11%)
Oct 22, 2020 1.940 2.080 1.940 2.080 33,308 +0.05(+2.24%)
Oct 21, 2020 2.039 2.039 1.921 2.035 53,333 -0.02(-0.74%)
Oct 20, 2020 2.016 2.111 2.008 2.050 39,758 -0.04(-2.00%)
Oct 19, 2020 2.347 2.406 2.054 2.092 123,689 -0.18(-8.03%)
Oct 16, 2020 2.232 2.301 2.137 2.274 89,134 +0.12(+5.65%)
Oct 15, 2020 2.039 2.217 2.012 2.153 51,971 +0.13(+6.19%)
Oct 14, 2020 1.997 2.068 1.992 2.027 34,376 -0.00(-0.19%)
Oct 13, 2020 2.016 2.130 1.985 2.031 80,053 +0.04(+1.91%)
Oct 12, 2020 1.974 2.096 1.969 1.993 108,131 +0.01(+0.58%)
Oct 09, 2020 1.989 2.023 1.955 1.981 61,000 -0.01(-0.57%)
Oct 08, 2020 2.012 2.080 1.970 1.993 62,904 +0.00(+0.19%)
Oct 07, 2020 1.978 2.073 1.951 1.989 54,077 +0.03(+1.36%)
Oct 06, 2020 2.008 2.031 1.962 1.962 27,742 +0.00(+0.00%)
Oct 05, 2020 2.008 2.050 1.962 1.962 57,937 -0.05(-2.46%)
Oct 02, 2020 1.997 2.020 1.902 2.012 102,281 +0.02(+0.76%)
Oct 01, 2020 2.099 2.122 1.997 1.997 60,338 -0.11(-5.41%)
Sep 30, 2020 2.027 2.111 2.027 2.111 60,204 +0.09(+4.52%)
Sep 29, 2020 1.909 2.046 1.909 2.020 56,862 +0.08(+4.12%)
Sep 28, 2020 1.890 1.940 1.890 1.940 78,386 +0.05(+2.62%)
Sep 25, 2020 1.852 1.900 1.839 1.890 42,069 -0.02(-1.00%)
Sep 24, 2020 1.856 1.909 1.826 1.909 66,435 +0.06(+3.51%)
Sep 23, 2020 1.894 1.902 1.845 1.845 32,480 -0.07(-3.58%)
Sep 22, 2020 1.875 1.921 1.843 1.913 42,713 +0.05(+2.65%)
Sep 21, 2020 1.826 1.883 1.826 1.864 23,485 +0.00(+0.00%)
Sep 18, 2020 1.924 1.924 1.864 1.864 21,823 -0.05(-2.58%)
Sep 17, 2020 1.883 1.921 1.870 1.913 21,111 +0.03(+1.62%)
Sep 16, 2020 1.921 1.947 1.883 1.883 32,085 -0.02(-1.20%)
Sep 15, 2020 1.962 1.997 1.905 1.905 45,556 -0.08(-3.84%)
Sep 14, 2020 1.947 1.989 1.900 1.981 36,918 +0.06(+3.17%)
Sep 11, 2020 1.978 1.993 1.902 1.921 43,384 -0.02(-1.17%)
Sep 10, 2020 2.016 2.126 1.943 1.943 93,347 +0.00(+0.00%)
Sep 09, 2020 2.061 2.061 1.943 1.943 42,947 -0.11(-5.19%)
Sep 08, 2020 2.020 2.061 1.978 2.050 60,885 +0.09(+4.46%)
Sep 04, 2020 2.058 2.069 1.955 1.962 13,672 -0.01(-0.58%)
Sep 03, 2020 2.054 2.054 1.960 1.974 21,792 -0.10(-4.77%)
Sep 02, 2020 2.217 2.221 2.054 2.073 68,875 -0.06(-2.68%)
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.