Skip to main content

Cango Inc ADR (NY: CANG )

1.500 -0.070 (-4.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 2.055 2.120 2.040 2.055 1,080,904 -0.04(-1.76%)
Apr 29, 2021 2.138 2.138 2.028 2.092 801,804 -0.02(-0.87%)
Apr 28, 2021 2.104 2.160 2.065 2.111 808,223 -0.01(-0.43%)
Apr 27, 2021 2.190 2.212 2.098 2.120 799,271 -0.06(-2.54%)
Apr 26, 2021 2.144 2.202 2.101 2.175 1,349,298 +0.07(+3.35%)
Apr 23, 2021 1.976 2.120 1.976 2.104 1,024,426 +0.13(+6.84%)
Apr 22, 2021 1.957 2.026 1.914 1.970 2,094,727 +0.04(+2.06%)
Apr 21, 2021 1.942 1.980 1.890 1.930 2,270,727 -0.01(-0.63%)
Apr 20, 2021 2.080 2.083 1.921 1.942 1,868,599 -0.14(-6.76%)
Apr 19, 2021 2.065 2.132 2.058 2.083 1,045,316 +0.02(+1.04%)
Apr 16, 2021 2.129 2.129 1.973 2.062 2,251,584 -0.04(-1.89%)
Apr 15, 2021 2.205 2.224 2.055 2.101 2,715,524 -0.08(-3.79%)
Apr 14, 2021 2.405 2.444 2.147 2.184 4,713,704 -0.22(-9.17%)
Apr 13, 2021 2.417 2.527 2.389 2.405 1,769,120 +0.04(+1.82%)
Apr 12, 2021 2.567 2.576 2.343 2.362 3,853,290 -0.18(-7.11%)
Apr 09, 2021 2.601 2.620 2.523 2.542 2,521,238 -0.04(-1.66%)
Apr 08, 2021 2.582 2.601 2.542 2.585 1,846,152 +0.04(+1.69%)
Apr 07, 2021 2.610 2.616 2.531 2.542 1,892,479 -0.06(-2.24%)
Apr 06, 2021 2.601 2.607 2.530 2.601 1,856,983 +0.06(+2.29%)
Apr 05, 2021 2.585 2.595 2.524 2.542 2,396,861 -0.03(-1.19%)
Apr 01, 2021 2.619 2.625 2.552 2.573 2,646,598 +0.00(+0.00%)
Mar 31, 2021 2.582 2.625 2.549 2.573 1,826,492 -0.03(-1.06%)
Mar 30, 2021 2.582 2.622 2.524 2.601 2,084,313 -0.01(-0.23%)
Mar 29, 2021 2.616 2.671 2.576 2.607 1,393,190 +0.02(+0.95%)
Mar 26, 2021 2.481 2.625 2.481 2.582 2,512,750 +0.13(+5.38%)
Mar 25, 2021 2.313 2.542 2.267 2.451 3,849,356 +0.00(+0.00%)
Mar 24, 2021 2.607 2.647 2.429 2.451 3,646,756 -0.15(-5.66%)
Mar 23, 2021 2.674 2.702 2.533 2.598 3,619,396 -0.13(-4.72%)
Mar 22, 2021 2.680 2.760 2.607 2.726 1,774,713 +0.05(+1.83%)
Mar 19, 2021 2.898 2.925 2.604 2.677 6,677,708 -0.09(-3.43%)
Mar 18, 2021 2.800 2.877 2.662 2.772 5,983,523 -0.00(-0.10%)
Mar 17, 2021 2.769 2.786 2.637 2.775 5,187,212 -0.04(-1.57%)
Mar 16, 2021 2.811 3.009 2.758 2.819 4,477,148 +0.01(+0.39%)
Mar 15, 2021 2.736 2.849 2.689 2.808 2,743,161 +0.20(+7.72%)
Mar 12, 2021 2.951 2.951 2.598 2.607 6,128,952 -0.39(-12.90%)
Mar 11, 2021 2.516 3.037 2.488 2.993 6,352,395 +0.57(+23.44%)
Mar 10, 2021 2.513 2.557 2.331 2.425 1,546,166 -0.02(-1.01%)
Mar 09, 2021 2.248 2.535 2.243 2.449 1,834,252 +0.24(+11.00%)
Mar 08, 2021 2.232 2.342 2.154 2.207 1,761,285 -0.10(-4.19%)
Mar 05, 2021 2.248 2.318 1.967 2.303 3,159,459 +0.15(+7.05%)
Mar 04, 2021 2.256 2.336 2.083 2.152 3,404,748 -0.22(-9.20%)
Mar 03, 2021 2.841 2.896 2.317 2.369 5,286,089 -0.35(-12.88%)
Mar 02, 2021 2.342 2.800 2.237 2.720 5,110,370 +0.47(+20.83%)
Mar 01, 2021 2.485 2.590 2.220 2.251 6,728,920 -0.16(-6.53%)
Feb 26, 2021 2.634 2.637 2.276 2.408 5,512,287 -0.29(-10.74%)
Feb 25, 2021 2.830 2.902 2.670 2.698 2,481,700 -0.17(-5.78%)
Feb 24, 2021 2.803 2.979 2.775 2.863 1,624,738 -0.04(-1.52%)
Feb 23, 2021 3.103 3.114 2.585 2.907 4,119,797 -0.30(-9.29%)
Feb 22, 2021 3.420 3.420 3.134 3.205 1,521,626 -0.22(-6.37%)
Feb 19, 2021 3.200 3.539 3.172 3.423 2,192,951 +0.21(+6.43%)
Feb 18, 2021 3.269 3.305 3.040 3.216 1,780,920 -0.09(-2.67%)
Feb 17, 2021 3.749 3.749 3.241 3.305 3,706,660 -0.42(-11.33%)
Feb 16, 2021 3.522 3.834 3.429 3.727 3,494,895 +0.33(+9.84%)
Feb 12, 2021 3.448 3.473 3.241 3.393 5,481,109 -0.14(-4.06%)
Feb 11, 2021 4.013 4.016 3.517 3.536 3,830,744 -0.42(-10.60%)
Feb 10, 2021 4.055 4.204 3.898 3.956 3,000,406 -0.08(-2.05%)
Feb 09, 2021 4.138 4.162 3.895 4.038 3,808,709 -0.10(-2.40%)
Feb 08, 2021 4.138 4.386 4.096 4.138 7,642,321 +0.13(+3.23%)
Feb 05, 2021 3.986 4.096 3.936 4.008 1,956,218 +0.00(+0.00%)
Feb 04, 2021 4.055 4.082 3.807 4.008 2,204,411 -0.07(-1.82%)
Feb 03, 2021 4.049 4.204 4.011 4.082 2,346,751 +0.06(+1.58%)
Feb 02, 2021 4.306 4.322 3.862 4.019 3,557,156 -0.32(-7.43%)
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.