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%)
Streaming Delayed Price Updated: 3:41 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 (%)
Feb 28, 2023 1.350 1.350 1.330 1.330 13,756 +0.00(+0.00%)
Feb 27, 2023 1.360 1.370 1.320 1.330 32,377 -0.03(-2.21%)
Feb 24, 2023 1.370 1.400 1.340 1.360 52,371 +0.00(+0.00%)
Feb 23, 2023 1.400 1.400 1.350 1.360 58,601 -0.05(-3.55%)
Feb 22, 2023 1.360 1.410 1.333 1.410 37,242 +0.04(+2.92%)
Feb 21, 2023 1.440 1.470 1.360 1.370 41,508 -0.05(-3.52%)
Feb 17, 2023 1.400 1.450 1.390 1.420 73,779 +0.00(+0.00%)
Feb 16, 2023 1.400 1.420 1.370 1.420 129,035 +0.04(+2.90%)
Feb 15, 2023 1.420 1.420 1.364 1.380 122,745 -0.03(-2.13%)
Feb 14, 2023 1.430 1.430 1.410 1.410 24,676 -0.02(-1.40%)
Feb 13, 2023 1.460 1.460 1.410 1.430 34,820 +0.00(+0.00%)
Feb 10, 2023 1.430 1.440 1.400 1.430 53,440 +0.02(+1.42%)
Feb 09, 2023 1.440 1.470 1.400 1.410 116,083 -0.02(-1.40%)
Feb 08, 2023 1.460 1.460 1.420 1.430 37,248 -0.02(-1.38%)
Feb 07, 2023 1.460 1.460 1.420 1.450 55,676 +0.01(+0.69%)
Feb 06, 2023 1.430 1.470 1.430 1.440 113,994 -0.04(-2.70%)
Feb 03, 2023 1.400 1.500 1.400 1.480 89,768 +0.05(+3.50%)
Feb 02, 2023 1.400 1.450 1.400 1.430 93,106 +0.02(+1.42%)
Feb 01, 2023 1.370 1.430 1.370 1.410 44,372 +0.03(+2.17%)
Jan 31, 2023 1.430 1.470 1.300 1.380 190,506 -0.07(-4.83%)
Jan 30, 2023 1.510 1.510 1.410 1.450 64,713 -0.03(-2.03%)
Jan 27, 2023 1.460 1.490 1.440 1.480 82,718 +0.05(+3.50%)
Jan 26, 2023 1.470 1.470 1.430 1.430 72,192 -0.01(-0.69%)
Jan 25, 2023 1.420 1.450 1.395 1.440 147,018 +0.03(+2.13%)
Jan 24, 2023 1.420 1.430 1.391 1.410 64,816 +0.02(+1.44%)
Jan 23, 2023 1.350 1.400 1.350 1.390 114,767 +0.01(+0.72%)
Jan 20, 2023 1.350 1.390 1.350 1.380 46,822 +0.03(+2.22%)
Jan 19, 2023 1.360 1.378 1.330 1.350 64,936 +0.00(+0.00%)
Jan 18, 2023 1.420 1.420 1.330 1.350 82,025 -0.06(-4.26%)
Jan 17, 2023 1.440 1.440 1.390 1.410 81,733 -0.01(-0.70%)
Jan 13, 2023 1.440 1.440 1.400 1.420 189,729 -0.01(-0.70%)
Jan 12, 2023 1.430 1.450 1.400 1.430 144,402 +0.02(+1.42%)
Jan 11, 2023 1.460 1.460 1.400 1.410 236,071 -0.04(-2.76%)
Jan 10, 2023 1.430 1.450 1.410 1.450 85,751 +0.04(+2.84%)
Jan 09, 2023 1.430 1.430 1.390 1.410 84,201 +0.01(+1.08%)
Jan 06, 2023 1.410 1.410 1.370 1.395 51,530 +0.02(+1.09%)
Jan 05, 2023 1.400 1.409 1.360 1.380 61,664 -0.01(-0.72%)
Jan 04, 2023 1.330 1.390 1.330 1.390 118,234 +0.05(+3.73%)
Jan 03, 2023 1.300 1.350 1.300 1.340 80,607 +0.03(+2.45%)
Dec 30, 2022 1.270 1.330 1.270 1.308 136,652 +0.03(+2.19%)
Dec 29, 2022 1.300 1.310 1.267 1.280 138,632 -0.02(-1.54%)
Dec 28, 2022 1.280 1.330 1.269 1.300 84,579 +0.00(+0.00%)
Dec 27, 2022 1.340 1.360 1.290 1.300 123,795 -0.04(-2.99%)
Dec 23, 2022 1.360 1.360 1.310 1.340 57,885 -0.01(-0.74%)
Dec 22, 2022 1.340 1.360 1.310 1.350 99,365 +0.02(+1.50%)
Dec 21, 2022 1.270 1.330 1.270 1.330 113,178 +0.05(+3.91%)
Dec 20, 2022 1.270 1.310 1.270 1.280 155,671 -0.01(-0.78%)
Dec 19, 2022 1.280 1.320 1.270 1.290 120,228 -0.01(-0.77%)
Dec 16, 2022 1.280 1.320 1.280 1.300 59,512 +0.00(+0.00%)
Dec 15, 2022 1.300 1.339 1.290 1.300 100,111 -0.01(-0.76%)
Dec 14, 2022 1.300 1.349 1.300 1.310 113,975 -0.05(-3.68%)
Dec 13, 2022 1.390 1.390 1.330 1.360 104,551 +0.03(+2.26%)
Dec 12, 2022 1.310 1.370 1.300 1.330 233,056 -0.01(-0.75%)
Dec 09, 2022 1.320 1.346 1.310 1.340 73,209 +0.03(+2.29%)
Dec 08, 2022 1.310 1.330 1.290 1.310 134,405 -0.02(-1.50%)
Dec 07, 2022 1.340 1.350 1.300 1.330 151,781 +0.00(+0.00%)
Dec 06, 2022 1.390 1.400 1.300 1.330 193,858 -0.01(-0.75%)
Dec 05, 2022 1.420 1.420 1.300 1.340 449,600 -0.05(-3.60%)
Dec 02, 2022 1.330 1.400 1.320 1.390 225,414 +0.10(+7.75%)
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.