Skip to main content

Cango Inc ADR (NY: CANG )

1.520 +0.030 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.115 1.142 1.039 1.094 558,836 -0.05(-4.07%)
Mar 30, 2022 1.107 1.176 1.107 1.140 228,925 +0.01(+0.75%)
Mar 29, 2022 1.136 1.195 1.132 1.132 199,589 -0.00(-0.37%)
Mar 28, 2022 1.098 1.183 1.081 1.136 346,762 +0.05(+4.67%)
Mar 25, 2022 1.111 1.178 1.085 1.085 246,943 -0.07(-5.86%)
Mar 24, 2022 1.153 1.178 1.107 1.153 247,843 +0.01(+0.74%)
Mar 23, 2022 1.039 1.183 1.039 1.145 349,960 +0.07(+6.69%)
Mar 22, 2022 1.064 1.094 1.035 1.073 234,527 +0.05(+4.53%)
Mar 21, 2022 1.014 1.052 0.9756 1.026 382,282 +0.01(+0.83%)
Mar 18, 2022 0.8827 1.119 0.8827 1.018 747,880 +0.14(+15.87%)
Mar 17, 2022 0.9123 0.9334 0.8658 0.8785 485,347 +0.02(+1.96%)
Mar 16, 2022 0.8912 0.9630 0.8447 0.8616 715,087 +0.04(+4.62%)
Mar 15, 2022 0.8447 0.9165 0.8236 0.8236 615,934 -0.02(-2.50%)
Mar 14, 2022 1.123 1.132 0.8362 0.8447 1,125,678 -0.28(-24.81%)
Mar 11, 2022 1.140 1.216 1.119 1.123 512,471 -0.14(-11.33%)
Mar 10, 2022 1.233 1.313 1.225 1.267 252,174 -0.02(-1.32%)
Mar 09, 2022 1.292 1.313 1.225 1.284 181,694 +0.04(+3.40%)
Mar 08, 2022 1.305 1.330 1.216 1.242 264,138 -0.07(-5.47%)
Mar 07, 2022 1.318 1.360 1.292 1.313 161,327 -0.04(-3.11%)
Mar 04, 2022 1.313 1.377 1.309 1.356 99,832 +0.00(+0.00%)
Mar 03, 2022 1.415 1.449 1.330 1.356 118,544 -0.09(-6.14%)
Mar 02, 2022 1.402 1.554 1.373 1.444 234,042 +0.03(+2.40%)
Mar 01, 2022 1.411 1.440 1.373 1.411 64,269 -0.02(-1.48%)
Feb 28, 2022 1.339 1.508 1.322 1.432 381,716 +0.05(+3.67%)
Feb 25, 2022 1.301 1.406 1.356 1.381 107,686 +0.06(+4.81%)
Feb 24, 2022 1.161 1.339 1.161 1.318 410,366 -0.01(-0.64%)
Feb 23, 2022 1.432 1.466 1.326 1.326 295,167 -0.10(-6.82%)
Feb 22, 2022 1.423 1.466 1.377 1.423 215,675 -0.05(-3.44%)
Feb 18, 2022 1.474 0 +0.03(+2.05%)
Feb 17, 2022 1.449 1.512 1.411 1.444 115,281 -0.04(-2.56%)
Feb 16, 2022 1.499 1.537 1.436 1.482 174,240 -0.05(-3.31%)
Feb 15, 2022 1.495 1.563 1.495 1.533 215,341 +0.04(+2.83%)
Feb 14, 2022 1.504 1.535 1.453 1.491 144,760 -0.03(-2.22%)
Feb 11, 2022 1.520 1.563 1.478 1.525 141,826 +0.00(+0.00%)
Feb 10, 2022 1.520 1.567 1.504 1.525 160,754 -0.04(-2.43%)
Feb 09, 2022 1.440 1.563 1.440 1.563 242,807 +0.14(+9.47%)
Feb 08, 2022 1.419 1.558 1.394 1.428 1,023,811 -0.01(-0.88%)
Feb 07, 2022 1.398 1.499 1.398 1.440 136,536 +0.02(+1.49%)
Feb 04, 2022 1.474 1.516 1.388 1.419 155,670 -0.06(-4.00%)
Feb 03, 2022 1.440 1.478 247,826 +0.00(+0.29%)
Feb 02, 2022 1.487 1.487 1.413 1.474 114,929 +0.02(+1.16%)
Feb 01, 2022 1.436 1.499 1.411 1.457 189,150 +0.07(+4.86%)
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%)
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.