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

Cango Inc ADR (NY: CANG )

1.610 +0.030 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2019 1.818 1.818 1.818 1.818 380 -0.06(-3.27%)
Jun 27, 2019 1.772 1.879 1.767 1.879 17,538 +0.12(+6.56%)
Jun 26, 2019 1.785 1.832 1.732 1.764 7,106 +0.03(+1.82%)
Jun 25, 2019 1.727 1.777 1.722 1.732 7,449 +0.06(+3.45%)
Jun 24, 2019 1.724 1.724 1.674 1.674 3,785 -0.09(-5.35%)
Jun 21, 2019 1.769 1.769 1.769 1.769 380 +0.00(+0.00%)
Jun 20, 2019 1.794 1.794 1.761 1.769 6,714 +0.01(+0.45%)
Jun 18, 2019 1.761 1.761 1.761 0 +0.05(+3.03%)
Jun 17, 2019 1.709 1.709 1.709 1.709 585 +0.00(+0.20%)
Jun 14, 2019 1.680 1.706 1.680 1.706 6,087 +0.03(+1.57%)
Jun 13, 2019 1.740 1.740 1.680 1.680 21,426 +0.01(+0.47%)
Jun 12, 2019 1.585 1.672 1.585 1.672 4,287 +0.10(+6.70%)
Jun 11, 2019 1.485 1.567 1.485 1.567 10,580 +0.17(+11.83%)
Jun 10, 2019 1.335 1.402 1.335 1.401 11,877 +0.08(+5.96%)
Jun 07, 2019 1.322 1.322 1.322 1.322 380 -0.12(-8.30%)
Jun 06, 2019 1.442 1.442 1.442 1.442 11,820 +0.07(+5.48%)
Jun 05, 2019 1.368 1.430 1.367 1.367 12,843 +0.01(+0.39%)
Jun 04, 2019 1.362 1.362 1.362 1.362 456 +0.01(+1.06%)
Jun 03, 2019 1.347 1.347 1.347 1.347 1,244 -0.02(-1.43%)
May 31, 2019 1.314 1.367 1.314 1.367 55,164 +0.10(+7.88%)
May 30, 2019 1.235 1.285 1.235 1.267 9,883 +0.03(+2.55%)
May 29, 2019 1.314 1.341 1.235 1.235 25,383 -0.08(-6.00%)
May 28, 2019 1.314 1.346 1.298 1.314 22,419 +0.00(+0.00%)
May 24, 2019 1.367 1.367 1.280 1.314 13,695 -0.08(-6.01%)
May 23, 2019 1.469 1.469 1.398 1.398 8,601 -0.09(-6.07%)
May 22, 2019 1.517 1.517 1.485 1.489 19,364 +0.00(+0.25%)
May 21, 2019 1.569 1.569 1.485 1.485 8,312 -0.06(-3.58%)
May 20, 2019 1.543 1.543 1.535 1.540 5,748 -0.04(-2.33%)
May 17, 2019 1.577 1.577 1.577 1.577 380 +0.01(+0.33%)
May 16, 2019 1.606 1.606 1.572 1.572 8,746 -0.03(-1.97%)
May 15, 2019 1.624 1.624 1.598 1.603 19,554 +0.00(+0.00%)
May 14, 2019 1.732 1.732 1.603 1.603 2,739 -0.01(-0.82%)
May 13, 2019 1.653 1.653 1.617 1.617 5,040 -0.07(-3.90%)
May 10, 2019 1.712 1.742 1.674 1.682 23,967 -0.01(-0.78%)
May 09, 2019 1.708 1.724 1.695 1.695 27,620 +0.00(+0.11%)
May 08, 2019 1.735 1.736 1.693 1.693 12,322 -0.00(-0.11%)
May 07, 2019 1.746 1.746 1.688 1.695 5,117 -0.05(-2.90%)
May 06, 2019 1.832 1.832 1.746 1.746 25,680 +0.00(+0.00%)
May 03, 2019 1.746 1.746 1.746 1.746 1,185 +0.01(+0.44%)
May 02, 2019 1.771 1.804 1.738 1.738 16,503 -0.04(-2.00%)
May 01, 2019 1.771 1.774 1.771 1.774 14,231 +0.00(+0.14%)
Apr 30, 2019 1.872 1.872 1.771 1.771 44,132 -0.10(-5.41%)
Apr 29, 2019 1.866 1.917 1.781 1.872 81,368 +0.01(+0.41%)
Apr 26, 2019 1.860 1.865 1.860 1.865 5,137 +0.08(+4.34%)
Apr 25, 2019 1.787 1.787 1.787 1.787 758 -0.05(-2.57%)
Apr 24, 2019 1.834 1.834 1.834 1.834 146 +0.00(+0.00%)
Apr 23, 2019 1.834 1.834 1.834 1.834 1,482 -0.00(-0.14%)
Apr 22, 2019 1.808 1.845 1.783 1.837 6,394 +0.07(+3.71%)
Apr 18, 2019 1.771 1.771 1.771 1.771 790 +0.00(+0.00%)
Apr 17, 2019 1.771 1.771 1.771 1.771 217 +0.00(+0.00%)
Apr 16, 2019 1.771 1.781 1.771 1.771 7,153 -0.01(-0.71%)
Apr 15, 2019 1.774 1.784 1.774 1.784 1,829 -0.03(-1.55%)
Apr 12, 2019 1.812 1.812 1.812 1.812 395 +0.00(+0.00%)
Apr 11, 2019 1.812 1.812 1.812 1.812 2,003 +0.00(+0.01%)
Apr 09, 2019 1.812 1.812 1.812 0 -0.01(-0.41%)
Apr 08, 2019 1.819 1.819 1.819 1.819 217 +0.00(+0.00%)
Apr 05, 2019 1.790 1.880 1.790 1.819 17,389 +0.05(+2.71%)
Apr 04, 2019 1.809 1.809 1.771 1.771 1,229 +0.00(+0.00%)
Apr 03, 2019 1.780 1.785 1.771 1.771 26,905 -0.01(-0.28%)
Apr 02, 2019 1.776 1.776 920 +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.