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

Cango Inc ADR (NY: CANG )

1.480 +0.020 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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, 2019 3.088 3.091 3.088 3.088 2,384 -0.05(-1.48%)
Feb 27, 2019 3.206 3.206 2.996 3.134 22,242 -0.30(-8.62%)
Feb 26, 2019 3.436 3.436 3.429 3.429 2,594 -0.08(-2.19%)
Feb 25, 2019 3.422 3.559 3.370 3.506 10,785 +0.07(+2.03%)
Feb 22, 2019 3.450 3.492 3.419 3.436 11,751 +0.04(+1.23%)
Feb 21, 2019 3.485 3.489 3.395 3.395 14,856 +0.23(+7.19%)
Feb 20, 2019 2.972 3.167 2.918 3.167 13,271 +0.20(+6.80%)
Feb 19, 2019 2.756 2.965 2.743 2.965 13,486 +0.28(+10.53%)
Feb 15, 2019 2.651 2.683 2.651 2.683 3,152 +0.02(+0.65%)
Feb 14, 2019 2.651 2.679 2.651 2.666 5,337 -0.05(-1.80%)
Feb 13, 2019 2.548 2.718 2.548 2.714 17,375 +0.16(+6.36%)
Feb 12, 2019 2.501 2.552 2.494 2.552 3,514 +0.04(+1.78%)
Feb 11, 2019 2.548 2.548 2.507 2.507 7,455 +0.01(+0.49%)
Feb 08, 2019 2.528 2.528 2.495 2.495 859 +0.01(+0.45%)
Feb 07, 2019 2.484 2.484 2.484 2.484 60 +0.00(+0.00%)
Feb 06, 2019 2.484 2.484 2.484 2.484 17 +0.00(+0.00%)
Feb 05, 2019 2.484 2.484 2.484 2.484 34 +0.00(+0.00%)
Feb 04, 2019 2.481 2.484 2.481 2.484 1,702 +0.01(+0.28%)
Feb 01, 2019 2.477 2.477 2.477 2.477 286 +0.00(+0.00%)
Jan 31, 2019 2.470 2.520 2.446 2.477 14,864 -0.21(-7.67%)
Jan 30, 2019 2.519 2.683 2.519 2.683 2,599 +0.18(+7.01%)
Jan 29, 2019 2.507 2.507 2.349 2.507 10,244 +0.06(+2.37%)
Jan 28, 2019 2.449 2.449 2.449 2.449 60 +0.00(+0.00%)
Jan 25, 2019 2.449 2.449 2.449 2.449 286 +0.00(+0.00%)
Jan 24, 2019 2.328 2.508 2.328 2.449 8,315 +0.01(+0.37%)
Jan 23, 2019 2.414 2.440 2.414 2.440 3,984 +0.03(+1.27%)
Jan 22, 2019 2.425 2.425 2.410 2.410 3,230 -0.05(-2.04%)
Jan 18, 2019 2.515 2.515 2.460 2.460 3,439 +0.02(+0.86%)
Jan 17, 2019 2.470 2.492 2.439 2.439 13,898 -0.11(-4.25%)
Jan 16, 2019 2.547 2.547 2.547 2.547 409 +0.02(+0.88%)
Jan 15, 2019 2.524 2.524 2.524 2.524 599 +0.01(+0.35%)
Jan 14, 2019 2.516 2.516 2.516 2.516 481 -0.03(-1.22%)
Jan 11, 2019 2.547 2.547 2.547 2.547 286 +0.00(+0.00%)
Jan 10, 2019 2.568 2.571 2.547 2.547 1,843 -0.12(-4.45%)
Jan 07, 2019 2.665 2.665 2.665 0 +0.00(+0.00%)
Jan 04, 2019 2.665 2.707 2.665 2.665 3,152 +0.03(+1.14%)
Jan 03, 2019 2.635 2.635 2.635 2.635 306 +0.01(+0.45%)
Jan 02, 2019 2.734 2.734 2.624 2.624 3,643 -0.15(-5.29%)
Dec 31, 2018 2.634 2.770 2.603 2.770 10,032 +0.15(+5.73%)
Dec 28, 2018 2.756 3.133 2.620 2.620 57,039 -0.14(-4.94%)
Dec 27, 2018 2.541 2.758 2.505 2.756 13,683 +0.23(+9.04%)
Dec 26, 2018 2.620 2.628 2.515 2.528 9,003 -0.12(-4.67%)
Dec 24, 2018 2.648 2.651 2.648 2.651 1,433 -0.08(-2.94%)
Dec 21, 2018 2.801 2.815 2.672 2.732 6,019 -0.07(-2.49%)
Dec 20, 2018 2.801 2.815 2.801 2.801 5,910 -0.02(-0.74%)
Dec 19, 2018 2.808 2.822 2.808 2.822 584 -0.05(-1.68%)
Dec 18, 2018 2.817 2.871 2.817 2.871 578 +0.01(+0.35%)
Dec 17, 2018 2.868 2.868 2.861 2.861 1,183 -0.02(-0.73%)
Dec 14, 2018 2.882 2.882 2.882 2.882 859 +0.03(+0.98%)
Dec 13, 2018 2.854 2.854 2.819 2.854 3,473 -0.00(-0.00%)
Dec 12, 2018 2.880 2.886 2.854 2.854 2,505 -0.03(-1.08%)
Dec 11, 2018 2.875 2.885 2.875 2.885 897 -0.02(-0.60%)
Dec 10, 2018 2.976 2.976 2.903 2.903 9,756 -0.07(-2.46%)
Dec 07, 2018 2.976 2.995 2.976 2.976 2,006 -0.01(-0.30%)
Dec 06, 2018 2.976 3.014 2.976 2.985 2,723 +0.01(+0.30%)
Dec 04, 2018 2.976 2.976 2.976 2.976 1,433 +0.00(+0.00%)
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.