Skip to main content

Cango Inc ADR (NY: CANG )

1.520 +0.030 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 1.343 1.377 1.309 1.330 1,135,407 -0.02(-1.25%)
Nov 29, 2021 1.466 1.491 1.343 1.347 847,693 -0.11(-7.54%)
Nov 26, 2021 1.508 1.520 1.394 1.457 839,697 -0.08(-5.48%)
Nov 24, 2021 1.588 1.634 1.478 1.542 1,292,271 -0.06(-3.69%)
Nov 23, 2021 1.761 1.799 1.487 1.601 1,544,698 -0.18(-9.98%)
Nov 22, 2021 1.774 1.863 1.761 1.778 607,997 +0.00(+0.00%)
Nov 19, 2021 1.837 1.858 1.761 1.778 401,603 -0.06(-3.22%)
Nov 18, 2021 1.846 1.846 1.825 1.837 289,700 -0.01(-0.46%)
Nov 17, 2021 1.892 1.905 1.820 1.846 477,450 -0.04(-2.24%)
Nov 16, 2021 1.892 1.922 1.859 1.888 355,546 -0.00(-0.22%)
Nov 15, 2021 1.896 1.905 1.854 1.892 380,604 -0.00(-0.22%)
Nov 12, 2021 1.795 1.922 1.795 1.896 416,190 +0.08(+4.42%)
Nov 11, 2021 1.787 1.865 1.787 1.816 379,100 +0.03(+1.42%)
Nov 10, 2021 1.736 1.791 438,688 +0.05(+3.16%)
Nov 09, 2021 1.765 1.787 1.736 1.736 295,420 -0.04(-2.14%)
Nov 08, 2021 1.825 1.842 1.740 1.774 545,217 -0.05(-2.78%)
Nov 05, 2021 1.863 1.901 1.812 1.825 413,389 -0.03(-1.59%)
Nov 04, 2021 1.909 1.909 1.843 1.854 299,062 -0.05(-2.88%)
Nov 03, 2021 1.863 1.922 1.863 1.909 427,290 +0.04(+2.03%)
Nov 02, 2021 1.858 1.901 1.825 1.871 430,023 +0.01(+0.68%)
Nov 01, 2021 1.858 1.905 1.885 1.858 855,187 +0.11(+6.02%)
Oct 29, 2021 1.740 1.814 1.732 1.753 441,309 -0.05(-2.58%)
Oct 28, 2021 1.715 1.829 1.698 1.799 540,183 +0.06(+3.65%)
Oct 27, 2021 1.778 1.820 1.736 1.736 596,824 -0.09(-4.86%)
Oct 26, 2021 1.863 1.825 529,315 -0.03(-1.37%)
Oct 25, 2021 1.825 1.898 1.825 1.850 338,240 +0.02(+1.15%)
Oct 22, 2021 1.901 1.901 1.820 1.829 423,703 -0.07(-3.78%)
Oct 21, 2021 1.884 1.922 1.879 1.901 449,310 +0.02(+0.90%)
Oct 20, 2021 1.884 1.909 1.884 1.884 231,103 -0.01(-0.45%)
Oct 19, 2021 1.917 1.922 1.820 1.892 472,071 -0.02(-1.10%)
Oct 18, 2021 1.901 1.917 1.875 1.913 606,342 +0.01(+0.67%)
Oct 15, 2021 1.901 1.928 1.875 1.901 334,793 +0.01(+0.67%)
Oct 14, 2021 1.913 1.922 1.863 1.888 320,295 -0.02(-1.11%)
Oct 13, 2021 1.875 1.913 1.863 1.909 457,422 +0.03(+1.57%)
Oct 12, 2021 1.909 1.939 1.863 1.879 337,589 -0.03(-1.55%)
Oct 11, 2021 1.913 1.960 1.901 1.909 414,149 +0.03(+1.35%)
Oct 08, 2021 1.812 1.908 1.804 1.884 574,195 +0.05(+3.00%)
Oct 07, 2021 1.749 1.867 1.746 1.829 736,678 +0.11(+6.13%)
Oct 06, 2021 1.660 1.744 1.660 1.723 423,850 +0.04(+2.26%)
Oct 05, 2021 1.664 1.727 1.651 1.685 414,834 +0.02(+1.27%)
Oct 04, 2021 1.668 1.698 1.634 1.664 767,167 -0.03(-1.99%)
Oct 01, 2021 1.715 1.757 1.585 1.698 1,102,749 +0.00(+0.00%)
Sep 30, 2021 1.689 1.795 1.681 1.698 733,742 +0.02(+1.26%)
Sep 29, 2021 1.736 1.789 1.672 1.677 672,981 -0.08(-4.80%)
Sep 28, 2021 1.799 1.823 1.757 1.761 480,666 -0.04(-2.11%)
Sep 27, 2021 1.736 1.825 1.711 1.799 621,983 +0.06(+3.65%)
Sep 24, 2021 1.774 1.789 1.736 1.736 549,997 -0.06(-3.29%)
Sep 23, 2021 1.753 1.837 1.753 1.795 526,787 +0.04(+2.41%)
Sep 22, 2021 1.711 1.774 1.704 1.753 602,402 +0.06(+3.75%)
Sep 21, 2021 1.660 1.719 1.660 1.689 620,631 +0.02(+1.01%)
Sep 20, 2021 1.753 1.765 1.668 1.672 1,065,848 -0.15(-8.33%)
Sep 17, 2021 1.774 1.888 1.774 1.825 555,010 +0.05(+3.10%)
Sep 16, 2021 1.727 1.809 1.727 1.770 568,480 +0.00(+0.00%)
Sep 15, 2021 1.753 1.791 1.736 1.770 612,955 +0.00(+0.24%)
Sep 14, 2021 1.799 1.844 1.757 1.765 526,578 -0.04(-2.11%)
Sep 13, 2021 1.917 1.905 1.803 1.803 806,111 -0.10(-5.32%)
Sep 10, 2021 1.863 1.913 1.846 1.905 757,928 +0.06(+3.44%)
Sep 09, 2021 1.816 1.888 1.787 1.841 550,570 -0.00(-0.23%)
Sep 08, 2021 1.879 1.884 1.778 1.846 704,186 -0.03(-1.80%)
Sep 07, 2021 1.905 1.939 1.816 1.879 910,907 -0.02(-0.89%)
Sep 03, 2021 1.884 1.939 1.837 1.896 736,309 +0.02(+0.90%)
Sep 02, 2021 1.981 2.019 1.867 1.879 1,347,242 -0.11(-5.72%)
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.