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

Cango Inc ADR (NY: CANG )

1.440 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 1.373 1.390 493,002 +0.03(+2.17%)
Jan 28, 2022 1.343 1.406 1.326 1.360 289,576 +0.00(+0.31%)
Jan 27, 2022 1.368 1.401 1.343 1.356 270,358 -0.01(-0.93%)
Jan 26, 2022 1.381 1.444 1.347 1.368 190,795 +0.00(+0.31%)
Jan 25, 2022 1.301 1.400 1.301 1.364 332,240 +0.06(+4.53%)
Jan 24, 2022 1.288 1.326 1.199 1.305 472,585 -0.05(-4.04%)
Jan 21, 2022 1.326 1.411 1.309 1.360 323,011 +0.02(+1.58%)
Jan 20, 2022 1.373 1.444 1.335 1.339 350,249 +0.02(+1.28%)
Jan 19, 2022 1.339 1.394 1.318 1.322 287,694 -0.01(-0.95%)
Jan 18, 2022 1.373 1.394 1.297 1.335 463,450 -0.06(-4.53%)
Jan 14, 2022 1.398 0 -0.04(-2.65%)
Jan 13, 2022 1.508 1.533 1.419 1.436 223,939 -0.08(-5.03%)
Jan 12, 2022 1.474 1.613 1.474 1.512 523,199 +0.05(+3.47%)
Jan 11, 2022 1.368 1.470 1.368 1.461 228,226 +0.10(+7.45%)
Jan 10, 2022 1.360 1.402 1.322 1.360 274,179 +0.00(+0.00%)
Jan 07, 2022 1.390 1.408 1.356 1.360 201,670 -0.02(-1.53%)
Jan 06, 2022 1.343 1.402 1.343 1.381 265,407 +0.05(+3.81%)
Jan 05, 2022 1.360 1.401 1.318 1.330 236,715 -0.04(-2.78%)
Jan 04, 2022 1.402 1.402 1.360 1.368 265,968 -0.02(-1.22%)
Jan 03, 2022 1.339 1.402 1.326 1.385 307,725 +0.06(+4.46%)
Dec 31, 2021 1.313 1.385 1.293 1.326 670,287 +0.00(+0.00%)
Dec 30, 2021 1.191 1.385 1.191 1.326 888,908 +0.12(+9.79%)
Dec 29, 2021 1.212 1.233 1.191 1.208 465,463 +0.00(+0.00%)
Dec 28, 2021 1.267 1.305 1.204 1.208 609,328 -0.06(-4.67%)
Dec 27, 2021 1.335 1.368 1.267 1.267 598,441 -0.09(-6.54%)
Dec 23, 2021 1.280 1.398 1.267 1.356 501,471 +0.09(+7.00%)
Dec 22, 2021 1.233 1.305 1.225 1.267 378,501 +0.03(+2.39%)
Dec 21, 2021 1.157 1.284 1.157 1.237 463,845 +0.07(+6.16%)
Dec 20, 2021 1.098 1.221 1.098 1.166 674,506 -0.03(-2.47%)
Dec 17, 2021 1.123 1.233 1.111 1.195 546,242 +0.05(+4.43%)
Dec 16, 2021 1.216 1.280 1.145 1.145 520,008 -0.07(-5.90%)
Dec 15, 2021 1.208 1.252 1.132 1.216 516,885 -0.03(-2.04%)
Dec 14, 2021 1.204 1.275 1.204 1.242 526,178 +0.01(+1.03%)
Dec 13, 2021 1.267 1.284 1.212 1.229 457,398 -0.06(-4.59%)
Dec 10, 2021 1.309 1.343 1.275 1.288 375,091 -0.02(-1.29%)
Dec 09, 2021 1.309 1.370 1.280 1.305 336,654 -0.00(-0.32%)
Dec 08, 2021 1.275 1.347 1.265 1.309 416,709 +0.01(+0.98%)
Dec 07, 2021 1.267 1.352 1.263 1.297 572,711 +0.07(+5.50%)
Dec 06, 2021 1.119 1.267 1.102 1.229 762,195 +0.10(+8.99%)
Dec 03, 2021 1.212 1.216 1.107 1.128 1,069,175 -0.08(-6.64%)
Dec 02, 2021 1.263 1.282 1.151 1.208 876,755 -0.05(-4.35%)
Dec 01, 2021 1.352 1.365 1.259 1.263 488,524 -0.07(-5.08%)
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%)
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.