Skip to main content

Cango Inc ADR (NY: CANG )

1.530 +0.040 (+2.69%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.560 3.620 3.514 3.548 1,324,708 -0.04(-1.06%)
Mar 30, 2021 3.560 3.615 3.480 3.586 1,511,699 -0.01(-0.23%)
Mar 29, 2021 3.607 3.683 3.552 3.594 1,010,446 +0.03(+0.95%)
Mar 26, 2021 3.421 3.620 3.421 3.560 1,822,434 +0.18(+5.38%)
Mar 25, 2021 3.189 3.505 3.125 3.379 2,791,841 +0.00(+0.00%)
Mar 24, 2021 3.594 3.649 3.349 3.379 2,644,900 -0.20(-5.66%)
Mar 23, 2021 3.687 3.725 3.493 3.582 2,625,056 -0.18(-4.72%)
Mar 22, 2021 3.696 3.805 3.594 3.759 1,287,154 +0.07(+1.83%)
Mar 19, 2021 3.995 4.033 3.590 3.691 4,843,172 -0.13(-3.43%)
Mar 18, 2021 3.860 3.967 3.670 3.822 4,339,698 -0.00(-0.10%)
Mar 17, 2021 3.818 3.841 3.636 3.826 3,762,154 -0.06(-1.57%)
Mar 16, 2021 3.875 4.149 3.803 3.887 3,247,162 +0.02(+0.39%)
Mar 15, 2021 3.773 3.929 3.708 3.872 1,989,545 +0.28(+7.72%)
Mar 12, 2021 4.069 4.069 3.583 3.594 4,445,174 -0.53(-12.90%)
Mar 11, 2021 3.469 4.187 3.431 4.127 4,607,232 +0.78(+23.44%)
Mar 10, 2021 3.465 3.526 3.214 3.343 1,121,395 -0.03(-1.01%)
Mar 09, 2021 3.100 3.495 3.092 3.377 1,330,336 +0.33(+11.00%)
Mar 08, 2021 3.077 3.229 2.970 3.043 1,277,415 -0.13(-4.19%)
Mar 05, 2021 3.100 3.195 2.712 3.176 2,291,476 +0.21(+7.05%)
Mar 04, 2021 3.111 3.221 2.871 2.967 2,469,377 -0.30(-9.20%)
Mar 03, 2021 3.917 3.993 3.195 3.267 3,833,867 -0.48(-12.88%)
Mar 02, 2021 3.229 3.860 3.084 3.750 3,706,422 +0.65(+20.83%)
Mar 01, 2021 3.427 3.571 3.062 3.103 4,880,316 -0.22(-6.53%)
Feb 26, 2021 3.632 3.636 3.138 3.320 3,997,922 -0.40(-10.74%)
Feb 25, 2021 3.902 4.001 3.682 3.720 1,799,914 -0.23(-5.78%)
Feb 24, 2021 3.864 4.107 3.826 3.948 1,178,381 -0.06(-1.52%)
Feb 23, 2021 4.279 4.294 3.564 4.009 2,987,985 -0.41(-9.29%)
Feb 22, 2021 4.716 4.716 4.320 4.419 1,103,597 -0.30(-6.37%)
Feb 19, 2021 4.412 4.880 4.374 4.720 1,590,492 +0.29(+6.43%)
Feb 18, 2021 4.507 4.556 4.191 4.435 1,291,656 -0.12(-2.67%)
Feb 17, 2021 5.169 5.169 4.469 4.556 2,688,347 -0.58(-11.33%)
Feb 16, 2021 4.857 5.286 4.727 5.138 2,534,759 +0.46(+9.84%)
Feb 12, 2021 4.754 4.788 4.469 4.678 3,975,310 -0.20(-4.06%)
Feb 11, 2021 5.534 5.537 4.849 4.876 2,778,342 -0.58(-10.60%)
Feb 10, 2021 5.591 5.796 5.374 5.454 2,176,118 -0.11(-2.05%)
Feb 09, 2021 5.705 5.739 5.370 5.568 2,762,360 -0.14(-2.40%)
Feb 08, 2021 5.705 6.047 5.648 5.705 5,542,782 +0.18(+3.23%)
Feb 05, 2021 5.496 5.648 5.427 5.526 1,418,795 +0.00(+0.00%)
Feb 04, 2021 5.591 5.629 5.248 5.526 1,598,803 -0.10(-1.82%)
Feb 03, 2021 5.583 5.796 5.530 5.629 1,702,039 +0.09(+1.58%)
Feb 02, 2021 5.937 5.960 5.325 5.541 2,579,915 -0.44(-7.43%)
Feb 01, 2021 6.218 6.264 5.420 5.986 3,542,306 +0.59(+10.85%)
Jan 29, 2021 6.850 7.036 5.058 5.401 6,955,149 -2.05(-27.55%)
Jan 28, 2021 4.442 7.454 4.328 7.454 10,377,216 +2.86(+62.25%)
Jan 27, 2021 4.560 4.731 3.917 4.594 10,294,431 +1.36(+42.12%)
Jan 26, 2021 3.385 3.411 3.172 3.233 956,651 -0.14(-4.06%)
Jan 25, 2021 3.366 3.514 3.233 3.370 1,305,634 +0.06(+1.72%)
Jan 22, 2021 3.244 3.328 3.122 3.313 744,105 +0.10(+2.96%)
Jan 21, 2021 3.020 3.282 2.970 3.218 748,299 +0.21(+7.09%)
Jan 20, 2021 3.008 3.043 2.925 3.005 651,370 +0.02(+0.51%)
Jan 19, 2021 2.890 3.024 2.852 2.989 748,985 +0.15(+5.22%)
Jan 15, 2021 3.058 3.058 2.822 2.841 1,062,519 -0.21(-6.74%)
Jan 14, 2021 2.906 3.069 2.861 3.046 1,258,981 +0.16(+5.39%)
Jan 13, 2021 2.833 2.890 2.833 2.890 286,214 +0.08(+2.70%)
Jan 12, 2021 2.742 2.925 2.716 2.814 1,214,232 +0.08(+2.92%)
Jan 11, 2021 2.738 2.780 2.670 2.735 1,063,089 -0.04(-1.51%)
Jan 08, 2021 2.864 2.921 2.719 2.776 1,381,196 -0.08(-2.93%)
Jan 07, 2021 3.005 3.005 2.760 2.860 1,499,661 -0.12(-3.96%)
Jan 06, 2021 2.967 3.050 2.837 2.978 794,704 +0.04(+1.29%)
Jan 05, 2021 2.909 3.020 2.662 2.940 2,160,271 +0.06(+2.25%)
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.