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

Cango Inc ADR (NY: CANG )

1.470 -0.030 (-2.00%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 1, 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 (%)
Feb 28, 2020 2.537 2.580 2.483 2.537 53,529 -0.01(-0.57%)
Feb 27, 2020 2.537 2.620 2.483 2.551 58,904 +0.00(+0.14%)
Feb 26, 2020 2.646 2.715 2.537 2.548 68,876 -0.13(-5.00%)
Feb 25, 2020 2.758 2.758 2.646 2.682 54,324 -0.09(-3.27%)
Feb 24, 2020 2.754 2.809 2.682 2.772 53,223 +0.04(+1.59%)
Feb 21, 2020 2.827 2.838 2.729 2.729 33,386 -0.14(-4.80%)
Feb 20, 2020 2.914 2.914 2.834 2.867 57,022 -0.04(-1.25%)
Feb 19, 2020 2.932 3.015 2.896 2.903 58,363 -0.07(-2.20%)
Feb 18, 2020 2.946 2.986 2.827 2.968 52,163 -0.02(-0.73%)
Feb 14, 2020 2.986 3.059 2.983 2.990 60,703 +0.07(+2.48%)
Feb 13, 2020 2.903 2.956 2.827 2.917 66,986 -0.08(-2.78%)
Feb 12, 2020 2.903 3.015 2.881 3.001 53,176 +0.07(+2.48%)
Feb 11, 2020 2.932 2.946 2.863 2.928 62,036 -0.04(-1.22%)
Feb 10, 2020 2.939 2.965 2.881 2.965 51,725 +0.05(+1.62%)
Feb 07, 2020 2.881 2.957 2.878 2.917 52,149 -0.04(-1.23%)
Feb 06, 2020 2.917 2.965 2.781 2.954 58,736 +0.12(+4.22%)
Feb 05, 2020 2.903 2.925 2.794 2.834 55,902 -0.08(-2.86%)
Feb 04, 2020 2.830 2.968 2.772 2.917 63,780 +0.08(+2.94%)
Feb 03, 2020 2.816 2.914 2.772 2.834 55,587 +0.02(+0.64%)
Jan 31, 2020 2.783 2.867 2.588 2.816 46,907 -0.03(-0.89%)
Jan 30, 2020 2.700 2.903 2.700 2.841 49,382 +0.00(+0.00%)
Jan 29, 2020 2.904 2.904 2.754 2.841 62,389 -0.07(-2.49%)
Jan 28, 2020 2.938 2.961 2.617 2.914 69,202 +0.01(+0.50%)
Jan 27, 2020 2.863 2.950 2.859 2.899 41,474 -0.02(-0.74%)
Jan 24, 2020 2.628 2.936 2.588 2.921 60,427 +0.08(+2.94%)
Jan 23, 2020 2.809 2.876 2.723 2.838 49,180 -0.12(-4.04%)
Jan 22, 2020 2.957 2.957 2.537 2.957 109,575 -0.07(-2.39%)
Jan 21, 2020 3.153 3.189 2.896 3.030 74,019 -0.05(-1.65%)
Jan 17, 2020 3.207 3.407 3.081 3.081 61,807 -0.25(-7.41%)
Jan 16, 2020 3.356 3.389 3.298 3.327 58,843 +0.02(+0.55%)
Jan 15, 2020 3.269 3.414 3.269 3.309 52,704 -0.06(-1.83%)
Jan 14, 2020 3.499 3.499 3.349 3.370 53,157 -0.11(-3.13%)
Jan 13, 2020 3.439 3.534 3.370 3.479 52,638 +0.06(+1.70%)
Jan 10, 2020 3.559 3.559 3.316 3.421 52,701 -0.11(-3.02%)
Jan 09, 2020 3.305 3.534 3.280 3.528 67,742 +0.27(+8.15%)
Jan 08, 2020 3.316 3.316 3.262 3.262 37,007 -0.02(-0.55%)
Jan 07, 2020 3.360 3.360 3.280 3.280 28,980 -0.03(-0.98%)
Jan 06, 2020 3.262 3.345 3.102 3.312 22,319 -0.04(-1.30%)
Jan 03, 2020 3.356 3.356 3.356 3.356 275 +0.02(+0.65%)
Jan 02, 2020 3.327 3.352 3.280 3.334 28,243 +0.02(+0.55%)
Dec 31, 2019 3.044 3.331 2.972 3.316 25,937 +0.13(+3.98%)
Dec 30, 2019 3.070 3.189 2.928 3.189 13,134 +0.07(+2.33%)
Dec 27, 2019 3.117 3.117 3.117 3.117 551 +0.04(+1.18%)
Dec 26, 2019 3.030 3.135 3.001 3.081 22,998 -0.04(-1.28%)
Dec 24, 2019 3.120 3.120 3.120 3.120 827 +0.00(+0.00%)
Dec 23, 2019 3.077 3.269 3.037 3.120 51,576 +0.11(+3.73%)
Dec 20, 2019 3.008 3.186 2.928 3.008 95,746 +0.00(+0.00%)
Dec 19, 2019 2.899 3.052 2.845 3.008 80,675 +0.13(+4.53%)
Dec 18, 2019 2.910 2.926 2.827 2.878 41,187 -0.05(-1.67%)
Dec 17, 2019 2.957 2.957 2.820 2.927 18,928 -0.05(-1.52%)
Dec 16, 2019 3.019 3.019 2.954 2.972 59,434 +0.01(+0.24%)
Dec 13, 2019 2.990 2.990 2.907 2.965 61,531 -0.01(-0.18%)
Dec 12, 2019 2.715 2.970 2.711 2.970 124,006 +0.26(+9.41%)
Dec 11, 2019 2.624 2.715 2.580 2.715 33,513 +0.11(+4.32%)
Dec 10, 2019 2.606 2.613 2.557 2.602 45,320 -0.01(-0.55%)
Dec 09, 2019 2.613 2.635 2.584 2.617 49,774 +0.00(+0.14%)
Dec 06, 2019 2.577 2.628 2.544 2.613 51,598 +0.05(+1.84%)
Dec 05, 2019 2.617 2.617 2.559 2.566 54,597 -0.05(-1.80%)
Dec 04, 2019 2.602 2.613 2.475 2.613 58,454 +0.02(+0.70%)
Dec 03, 2019 2.555 2.602 2.530 2.595 49,997 +0.02(+0.70%)
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.