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

Cango Inc ADR (NY: CANG )

1.720 -0.050 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.730 1.785 1.700 1.720 24,903 -0.05(-2.82%)
Aug 29, 2024 1.730 1.783 1.720 1.770 23,306 +0.05(+2.91%)
Aug 28, 2024 1.750 1.800 1.720 1.720 14,380 +0.00(+0.00%)
Aug 27, 2024 1.820 1.820 1.720 1.720 10,207 -0.04(-2.55%)
Aug 26, 2024 1.760 1.765 1.740 1.765 4,069 -0.03(-1.40%)
Aug 23, 2024 1.730 1.860 1.729 1.790 19,722 +0.09(+5.29%)
Aug 22, 2024 1.830 1.870 1.670 1.700 28,378 -0.13(-7.10%)
Aug 21, 2024 1.820 1.870 1.780 1.830 25,587 +0.05(+2.81%)
Aug 20, 2024 1.740 1.850 1.740 1.780 12,788 +0.07(+4.09%)
Aug 19, 2024 1.820 1.940 1.690 1.710 31,128 -0.14(-7.57%)
Aug 16, 2024 1.780 1.900 1.730 1.850 24,964 +0.07(+3.93%)
Aug 15, 2024 1.660 1.810 1.660 1.780 25,609 +0.08(+4.71%)
Aug 14, 2024 1.670 1.810 1.670 1.700 17,315 +0.00(+0.00%)
Aug 13, 2024 1.710 1.840 1.690 1.700 24,107 -0.02(-1.16%)
Aug 12, 2024 1.730 1.750 1.720 1.720 2,874 -0.04(-2.23%)
Aug 09, 2024 1.750 1.800 1.750 1.759 3,545 -0.00(-0.05%)
Aug 08, 2024 1.720 1.800 1.720 1.760 14,379 +0.04(+2.33%)
Aug 07, 2024 1.750 1.800 1.720 1.720 8,356 -0.07(-3.91%)
Aug 06, 2024 1.720 1.885 1.680 1.790 23,357 +0.12(+7.19%)
Aug 05, 2024 1.750 1.752 1.660 1.670 43,078 -0.11(-6.18%)
Aug 02, 2024 1.820 1.900 1.780 1.780 49,434 -0.07(-3.78%)
Aug 01, 2024 1.900 1.912 1.840 1.850 13,437 -0.02(-1.07%)
Jul 31, 2024 1.850 1.900 1.850 1.870 6,446 +0.01(+0.54%)
Jul 30, 2024 1.871 1.881 1.850 1.860 28,297 -0.08(-4.11%)
Jul 29, 2024 1.890 1.940 1.870 1.940 16,780 +0.03(+1.56%)
Jul 26, 2024 1.940 1.950 1.880 1.910 20,419 -0.03(-1.55%)
Jul 25, 2024 1.930 1.960 1.929 1.940 6,563 +0.01(+0.52%)
Jul 24, 2024 1.980 2.000 1.900 1.930 5,754 -0.02(-1.03%)
Jul 23, 2024 1.960 2.030 1.910 1.950 32,417 -0.06(-2.99%)
Jul 22, 2024 1.930 2.020 1.930 2.010 31,280 +0.06(+3.08%)
Jul 19, 2024 1.970 2.000 1.930 1.950 8,322 -0.02(-1.02%)
Jul 18, 2024 1.960 1.990 1.932 1.970 17,738 +0.05(+2.60%)
Jul 17, 2024 1.940 2.024 1.920 1.920 31,439 -0.09(-4.48%)
Jul 16, 2024 2.000 2.070 2.000 2.010 52,669 +0.00(+0.00%)
Jul 15, 2024 2.000 2.080 1.960 2.010 35,008 -0.01(-0.50%)
Jul 12, 2024 1.940 2.072 1.920 2.020 59,581 +0.06(+3.06%)
Jul 11, 2024 1.900 2.000 1.890 1.960 83,715 +0.08(+4.26%)
Jul 10, 2024 1.930 2.000 1.880 1.880 69,565 +0.00(+0.00%)
Jul 09, 2024 1.770 1.930 1.750 1.880 61,509 +0.11(+6.21%)
Jul 08, 2024 1.730 1.820 1.730 1.770 45,911 +0.06(+3.51%)
Jul 05, 2024 1.700 1.710 1.670 1.710 15,300 +0.04(+2.40%)
Jul 03, 2024 1.706 1.706 1.670 1.670 1,674 -0.02(-1.18%)
Jul 02, 2024 1.660 1.710 1.660 1.690 34,505 +0.04(+2.42%)
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.