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

Cango Inc ADR (NY: CANG )

3.400 +0.440 (+14.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2024 1.610 1.700 1.610 1.670 73,765 +0.03(+1.83%)
Jun 27, 2024 1.700 1.695 1.640 1.640 18,910 -0.03(-1.80%)
Jun 26, 2024 1.610 1.700 1.610 1.670 27,197 +0.04(+2.45%)
Jun 25, 2024 1.580 1.690 1.580 1.630 27,598 +0.01(+0.62%)
Jun 24, 2024 1.630 1.700 1.600 1.620 48,636 -0.05(-2.99%)
Jun 21, 2024 1.670 1.770 1.670 1.670 23,396 +0.03(+1.83%)
Jun 20, 2024 1.610 1.690 1.580 1.640 79,064 -0.01(-0.61%)
Jun 18, 2024 1.640 1.750 1.640 1.650 40,841 +0.00(+0.00%)
Jun 17, 2024 1.620 1.790 1.620 1.650 87,390 -0.02(-1.20%)
Jun 14, 2024 1.740 1.828 1.610 1.670 100,407 +0.09(+5.70%)
Jun 13, 2024 1.820 1.885 1.580 1.580 77,565 -0.29(-15.58%)
Jun 12, 2024 1.750 1.960 1.710 1.871 118,337 +0.12(+6.94%)
Jun 11, 2024 1.620 1.750 1.619 1.750 43,718 +0.15(+9.37%)
Jun 10, 2024 1.630 1.710 1.500 1.600 39,118 -0.05(-3.32%)
Jun 07, 2024 1.800 1.800 1.640 1.655 23,130 -0.04(-2.65%)
Jun 06, 2024 1.610 1.770 1.610 1.700 70,822 +0.06(+3.98%)
Jun 05, 2024 1.620 1.670 1.577 1.635 77,762 +0.06(+4.14%)
Jun 04, 2024 1.590 1.690 1.570 1.570 76,341 -0.04(-2.48%)
Jun 03, 2024 1.540 1.610 1.523 1.610 13,473 +0.12(+8.05%)
May 31, 2024 1.490 1.558 1.490 1.490 35,178 -0.03(-1.97%)
May 30, 2024 1.520 1.585 1.520 1.520 27,552 -0.03(-1.94%)
May 29, 2024 1.460 1.550 1.460 1.550 8,851 +0.06(+4.03%)
May 28, 2024 1.450 1.620 1.440 1.490 46,042 +0.02(+1.36%)
May 24, 2024 1.530 1.670 1.470 1.470 94,393 -0.09(-5.77%)
May 23, 2024 1.599 1.625 1.510 1.560 38,331 -0.04(-2.50%)
May 22, 2024 1.480 1.610 1.480 1.600 31,199 +0.04(+2.56%)
May 21, 2024 1.560 1.610 1.560 1.560 46,265 -0.03(-1.89%)
May 20, 2024 1.610 1.680 1.570 1.590 74,466 -0.05(-3.05%)
May 17, 2024 1.620 1.640 1.610 1.640 45,815 +0.00(+0.00%)
May 16, 2024 1.600 1.670 1.600 1.640 63,622 +0.04(+2.50%)
May 15, 2024 1.580 1.750 1.510 1.600 191,443 +0.01(+0.63%)
May 14, 2024 1.480 1.600 1.460 1.590 40,387 +0.08(+5.30%)
May 13, 2024 1.550 1.680 1.480 1.510 100,315 -0.06(-3.82%)
May 10, 2024 1.570 1.640 1.570 1.570 23,990 -0.02(-0.95%)
May 09, 2024 1.595 1.595 1.560 1.585 9,298 +0.03(+1.61%)
May 08, 2024 1.550 1.600 1.530 1.560 19,656 +0.02(+1.30%)
May 07, 2024 1.540 1.630 1.540 1.540 30,945 -0.02(-1.28%)
May 06, 2024 1.540 1.690 1.540 1.560 70,821 +0.01(+0.65%)
May 03, 2024 1.490 1.560 1.480 1.550 39,406 +0.07(+4.73%)
May 02, 2024 1.450 1.586 1.450 1.480 69,863 +0.02(+1.37%)
May 01, 2024 1.460 1.500 1.450 1.460 26,213 -0.04(-2.67%)
Apr 30, 2024 1.485 1.540 1.460 1.500 40,247 +0.07(+4.90%)
Apr 29, 2024 1.540 1.562 1.430 1.430 29,005 -0.01(-0.69%)
Apr 26, 2024 1.390 1.480 1.385 1.440 45,173 +0.00(+0.00%)
Apr 25, 2024 1.380 1.500 1.380 1.440 108,600 +0.06(+4.35%)
Apr 24, 2024 1.320 1.415 1.320 1.380 81,548 +0.05(+3.76%)
Apr 23, 2024 1.450 1.500 1.330 1.330 566,801 -0.01(-0.75%)
Apr 22, 2024 1.440 1.440 1.320 1.340 34,354 -0.06(-4.29%)
Apr 19, 2024 1.370 1.426 1.370 1.400 12,881 +0.02(+1.45%)
Apr 18, 2024 1.400 1.440 1.370 1.380 18,165 -0.04(-2.82%)
Apr 17, 2024 1.385 1.440 1.350 1.420 8,212 +0.06(+4.40%)
Apr 16, 2024 1.410 1.410 1.360 1.360 13,071 -0.07(-4.89%)
Apr 15, 2024 1.440 1.490 1.410 1.430 15,887 -0.03(-2.05%)
Apr 12, 2024 1.410 1.490 1.410 1.460 27,581 +0.02(+1.39%)
Apr 11, 2024 1.410 1.520 1.410 1.440 32,233 +0.02(+1.41%)
Apr 10, 2024 1.400 1.490 1.400 1.420 13,182 -0.03(-2.07%)
Apr 09, 2024 1.500 1.550 1.431 1.450 22,652 -0.07(-4.61%)
Apr 08, 2024 1.550 1.600 1.460 1.520 26,096 +0.01(+0.66%)
Apr 05, 2024 1.480 1.550 1.480 1.510 34,609 +0.05(+3.39%)
Apr 04, 2024 1.550 1.550 1.401 1.460 44,327 +0.03(+2.13%)
Apr 03, 2024 1.440 1.510 1.420 1.430 43,843 -0.04(-2.72%)
Apr 02, 2024 1.460 1.530 1.460 1.470 19,773 -0.02(-1.34%)
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.