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 (%)
Aug 31, 2023 1.220 1.260 1.220 1.230 27,442 -0.01(-0.50%)
Aug 30, 2023 1.250 1.270 1.220 1.236 31,283 +0.01(+0.50%)
Aug 29, 2023 1.320 1.320 1.220 1.230 68,894 -0.10(-7.41%)
Aug 28, 2023 1.390 1.420 1.293 1.328 50,544 +0.05(+3.78%)
Aug 25, 2023 1.390 1.390 1.270 1.280 51,399 -0.10(-7.25%)
Aug 24, 2023 1.270 1.390 1.270 1.380 51,458 +0.13(+10.40%)
Aug 23, 2023 1.200 1.320 1.200 1.250 65,853 +0.06(+5.04%)
Aug 22, 2023 1.240 1.260 1.190 1.190 26,305 -0.02(-1.65%)
Aug 21, 2023 1.180 1.240 1.170 1.210 23,724 +0.03(+2.54%)
Aug 18, 2023 1.170 1.268 1.170 1.180 38,223 -0.05(-4.07%)
Aug 17, 2023 1.210 1.299 1.200 1.230 29,284 +0.02(+1.65%)
Aug 16, 2023 1.220 1.300 1.210 1.210 46,744 -0.02(-1.63%)
Aug 15, 2023 1.300 1.302 1.210 1.230 38,347 -0.04(-3.15%)
Aug 14, 2023 1.370 1.370 1.260 1.270 52,866 -0.01(-0.78%)
Aug 11, 2023 1.350 1.350 1.280 1.280 16,264 -0.07(-5.19%)
Aug 10, 2023 1.360 1.364 1.300 1.350 25,503 +0.01(+0.75%)
Aug 09, 2023 1.380 1.390 1.330 1.340 12,111 -0.02(-1.47%)
Aug 08, 2023 1.330 1.380 1.314 1.360 19,700 +0.01(+0.74%)
Aug 07, 2023 1.360 1.410 1.350 1.350 28,804 -0.02(-1.46%)
Aug 04, 2023 1.380 1.440 1.370 1.370 35,697 -0.03(-2.00%)
Aug 03, 2023 1.370 1.420 1.370 1.398 35,557 +0.06(+4.33%)
Aug 02, 2023 1.380 1.400 1.340 1.340 30,448 -0.07(-4.96%)
Aug 01, 2023 1.400 1.460 1.366 1.410 82,352 +0.04(+2.92%)
Jul 31, 2023 1.350 1.400 1.310 1.370 66,632 +0.05(+3.79%)
Jul 28, 2023 1.250 1.330 1.250 1.320 40,534 +0.06(+4.76%)
Jul 27, 2023 1.290 1.322 1.244 1.260 36,177 +0.02(+1.61%)
Jul 26, 2023 1.240 1.280 1.220 1.240 42,103 -0.01(-0.80%)
Jul 25, 2023 1.220 1.280 1.220 1.250 35,600 +0.02(+1.63%)
Jul 24, 2023 1.230 1.250 1.210 1.230 36,334 +0.03(+2.50%)
Jul 21, 2023 1.190 1.240 1.190 1.200 44,679 +0.00(+0.00%)
Jul 20, 2023 1.200 1.270 1.180 1.200 57,482 +0.00(+0.23%)
Jul 19, 2023 1.150 1.210 1.150 1.197 61,972 +0.03(+2.77%)
Jul 18, 2023 1.150 1.190 1.150 1.165 25,661 +0.02(+1.30%)
Jul 17, 2023 1.200 1.210 1.140 1.150 52,108 -0.04(-3.26%)
Jul 14, 2023 1.170 1.200 1.170 1.189 37,873 +0.02(+1.61%)
Jul 13, 2023 1.180 1.200 1.170 1.170 53,739 -0.01(-0.85%)
Jul 12, 2023 1.180 1.190 1.170 1.180 41,024 +0.00(+0.00%)
Jul 11, 2023 1.180 1.200 1.150 1.180 38,350 +0.02(+1.59%)
Jul 10, 2023 1.150 1.190 1.150 1.161 44,527 -0.01(-0.73%)
Jul 07, 2023 1.160 1.190 1.160 1.170 48,960 +0.02(+1.74%)
Jul 06, 2023 1.190 1.190 1.150 1.150 37,593 -0.02(-1.71%)
Jul 05, 2023 1.190 1.190 1.170 1.170 53,680 -0.01(-0.85%)
Jul 03, 2023 1.190 1.200 1.170 1.180 38,781 +0.01(+0.86%)
Jun 30, 2023 1.190 1.190 1.150 1.170 42,512 -0.00(-0.01%)
Jun 29, 2023 1.190 1.190 1.150 1.170 44,118 -0.01(-0.85%)
Jun 28, 2023 1.140 1.190 1.140 1.180 74,517 +0.03(+2.61%)
Jun 27, 2023 1.130 1.180 1.129 1.150 49,589 -0.01(-0.86%)
Jun 26, 2023 1.130 1.180 1.130 1.160 55,230 +0.03(+2.65%)
Jun 23, 2023 1.140 1.180 1.110 1.130 74,075 -0.01(-0.88%)
Jun 22, 2023 1.150 1.172 1.116 1.140 43,335 +0.01(+0.88%)
Jun 21, 2023 1.120 1.170 1.080 1.130 82,275 +0.01(+0.89%)
Jun 20, 2023 1.190 1.198 1.100 1.120 73,595 -0.03(-2.61%)
Jun 16, 2023 1.190 1.200 1.130 1.150 76,690 -0.01(-0.86%)
Jun 15, 2023 1.210 1.210 1.132 1.160 72,002 +0.00(+0.00%)
Jun 14, 2023 1.200 1.205 1.140 1.160 94,670 +0.00(+0.00%)
Jun 13, 2023 1.140 1.200 1.140 1.160 51,467 +0.02(+1.75%)
Jun 12, 2023 1.160 1.200 1.130 1.140 62,827 -0.06(-5.00%)
Jun 09, 2023 1.150 1.250 1.120 1.200 139,072 +0.01(+0.84%)
Jun 08, 2023 1.190 1.190 1.155 1.190 137,211 +0.01(+0.86%)
Jun 07, 2023 1.140 1.180 1.130 1.180 44,646 +0.08(+7.26%)
Jun 06, 2023 1.150 1.180 1.060 1.100 79,938 -0.07(-5.98%)
Jun 05, 2023 1.190 1.190 1.150 1.170 39,826 +0.00(+0.00%)
Jun 02, 2023 1.210 1.220 1.161 1.170 37,006 +0.01(+0.86%)
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.