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 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 29, 2019 2.512 2.681 2.464 2.628 28,696 +0.07(+2.55%)
Nov 27, 2019 2.686 2.686 2.537 2.562 20,970 -0.00(-0.14%)
Nov 26, 2019 2.591 2.628 2.537 2.566 26,199 +0.03(+1.00%)
Nov 25, 2019 2.555 2.660 2.541 2.541 49,707 +0.00(+0.00%)
Nov 22, 2019 2.609 2.609 2.530 2.541 35,870 -0.03(-1.13%)
Nov 21, 2019 2.464 2.584 2.464 2.570 39,912 +0.09(+3.50%)
Nov 20, 2019 2.505 2.505 2.421 2.483 29,154 -0.02(-0.87%)
Nov 19, 2019 2.483 2.624 2.403 2.504 80,799 -0.11(-4.03%)
Nov 18, 2019 2.345 2.609 2.044 2.609 78,045 +0.14(+5.57%)
Nov 15, 2019 2.352 2.530 2.051 2.472 85,536 +0.02(+0.89%)
Nov 14, 2019 2.164 2.490 2.120 2.450 75,388 +0.29(+13.61%)
Nov 13, 2019 2.030 2.156 2.022 2.156 42,037 +0.13(+6.44%)
Nov 12, 2019 2.015 2.048 1.961 2.026 30,136 +0.01(+0.72%)
Nov 11, 2019 1.964 2.022 1.961 2.011 38,819 -0.05(-2.29%)
Nov 08, 2019 1.958 2.084 1.957 2.059 33,386 +0.03(+1.61%)
Nov 07, 2019 2.203 2.208 2.026 2.026 20,622 -0.17(-7.91%)
Nov 06, 2019 2.240 2.287 2.200 2.200 43,814 +0.03(+1.17%)
Nov 05, 2019 1.993 2.175 1.993 2.175 32,388 +0.09(+4.35%)
Nov 04, 2019 2.193 2.193 2.030 2.084 32,677 -0.06(-2.87%)
Nov 01, 2019 2.211 2.298 2.145 2.146 32,559 -0.07(-2.95%)
Oct 31, 2019 2.030 2.211 1.946 2.211 27,156 +0.13(+6.04%)
Oct 30, 2019 2.004 2.167 1.975 2.085 37,553 +0.01(+0.56%)
Oct 29, 2019 2.030 2.153 1.986 2.073 41,361 +0.04(+2.14%)
Oct 28, 2019 1.966 2.073 1.964 2.030 31,317 +0.03(+1.27%)
Oct 25, 2019 2.011 2.030 1.852 2.004 33,662 -0.04(-1.95%)
Oct 24, 2019 1.993 2.044 1.975 2.044 30,390 +0.05(+2.73%)
Oct 23, 2019 2.080 2.084 1.979 1.990 24,676 -0.09(-4.52%)
Oct 22, 2019 1.946 2.120 1.945 2.084 17,742 +0.16(+8.29%)
Oct 21, 2019 1.783 1.928 1.776 1.924 21,061 +0.15(+8.37%)
Oct 18, 2019 1.769 1.794 1.735 1.776 3,035 +0.04(+2.08%)
Oct 17, 2019 1.639 1.793 1.639 1.740 4,003 +0.10(+6.19%)
Oct 15, 2019 1.638 1.638 1.638 0 -0.12(-6.80%)
Oct 14, 2019 1.754 1.758 1.751 1.758 4,185 +0.05(+3.19%)
Oct 11, 2019 1.703 1.703 1.703 1.703 551 +0.04(+2.17%)
Oct 10, 2019 1.783 1.783 1.666 1.667 9,822 -0.03(-1.71%)
Oct 09, 2019 1.816 1.830 1.696 1.696 10,454 -0.14(-7.42%)
Oct 08, 2019 1.823 1.832 1.823 1.832 3,518 +0.03(+1.51%)
Oct 07, 2019 1.805 1.805 1.805 1.805 993 -0.00(-0.20%)
Oct 04, 2019 1.830 1.830 1.808 1.808 10,209 -0.07(-3.67%)
Oct 03, 2019 1.830 1.881 1.830 1.877 2,212 +0.03(+1.73%)
Oct 02, 2019 1.900 1.902 1.830 1.845 9,146 -0.04(-2.26%)
Oct 01, 2019 1.906 1.946 1.885 1.888 7,839 -0.06(-3.16%)
Sep 30, 2019 1.950 1.950 1.950 1.950 8 +0.00(+0.00%)
Sep 27, 2019 1.956 1.956 1.950 1.950 551 -0.01(-0.37%)
Sep 26, 2019 1.957 1.957 46 +0.00(+0.00%)
Sep 25, 2019 1.957 1.957 1.957 1.957 339 +0.03(+1.35%)
Sep 24, 2019 1.931 1.931 1.931 1.931 469 -0.03(-1.33%)
Sep 23, 2019 1.957 1.957 2 +0.00(+0.00%)
Sep 20, 2019 1.957 1.957 1.957 1.957 275 +0.00(+0.00%)
Sep 19, 2019 1.957 1.957 1.957 1.957 405 +0.03(+1.73%)
Sep 18, 2019 2.073 2.073 1.924 1.924 1,611 -0.11(-5.54%)
Sep 17, 2019 2.033 2.095 2.033 2.037 4,254 +0.04(+2.23%)
Sep 16, 2019 1.910 2.001 1.910 1.992 1,189 +0.13(+6.74%)
Sep 13, 2019 1.867 1.867 1.866 1.866 827 +0.00(+0.00%)
Sep 12, 2019 1.866 1.866 1.866 1.866 736 -0.02(-0.91%)
Sep 11, 2019 1.884 1.884 1.884 1.884 587 +0.05(+2.71%)
Sep 10, 2019 1.812 1.834 1.812 1.834 1,018 -0.05(-2.69%)
Sep 09, 2019 1.964 1.964 1.885 1.885 1,098 -0.03(-1.51%)
Sep 06, 2019 1.914 1.914 1.914 1.914 275 +0.05(+2.90%)
Sep 05, 2019 1.860 1.860 1.860 1.860 882 +0.00(+0.02%)
Sep 04, 2019 1.812 1.906 1.812 1.859 10,399 +0.03(+1.79%)
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.