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 +0.060 (+4.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2020 2.783 2.867 2.588 2.816 46,907 -0.03(-0.89%)
Jan 30, 2020 2.700 2.903 2.700 2.841 49,382 +0.00(+0.00%)
Jan 29, 2020 2.904 2.904 2.754 2.841 62,389 -0.07(-2.49%)
Jan 28, 2020 2.938 2.961 2.617 2.914 69,202 +0.01(+0.50%)
Jan 27, 2020 2.863 2.950 2.859 2.899 41,474 -0.02(-0.74%)
Jan 24, 2020 2.628 2.936 2.588 2.921 60,427 +0.08(+2.94%)
Jan 23, 2020 2.809 2.876 2.723 2.838 49,180 -0.12(-4.04%)
Jan 22, 2020 2.957 2.957 2.537 2.957 109,575 -0.07(-2.39%)
Jan 21, 2020 3.153 3.189 2.896 3.030 74,019 -0.05(-1.65%)
Jan 17, 2020 3.207 3.407 3.081 3.081 61,807 -0.25(-7.41%)
Jan 16, 2020 3.356 3.389 3.298 3.327 58,843 +0.02(+0.55%)
Jan 15, 2020 3.269 3.414 3.269 3.309 52,704 -0.06(-1.83%)
Jan 14, 2020 3.499 3.499 3.349 3.370 53,157 -0.11(-3.13%)
Jan 13, 2020 3.439 3.534 3.370 3.479 52,638 +0.06(+1.70%)
Jan 10, 2020 3.559 3.559 3.316 3.421 52,701 -0.11(-3.02%)
Jan 09, 2020 3.305 3.534 3.280 3.528 67,742 +0.27(+8.15%)
Jan 08, 2020 3.316 3.316 3.262 3.262 37,007 -0.02(-0.55%)
Jan 07, 2020 3.360 3.360 3.280 3.280 28,980 -0.03(-0.98%)
Jan 06, 2020 3.262 3.345 3.102 3.312 22,319 -0.04(-1.30%)
Jan 03, 2020 3.356 3.356 3.356 3.356 275 +0.02(+0.65%)
Jan 02, 2020 3.327 3.352 3.280 3.334 28,243 +0.02(+0.55%)
Dec 31, 2019 3.044 3.331 2.972 3.316 25,937 +0.13(+3.98%)
Dec 30, 2019 3.070 3.189 2.928 3.189 13,134 +0.07(+2.33%)
Dec 27, 2019 3.117 3.117 3.117 3.117 551 +0.04(+1.18%)
Dec 26, 2019 3.030 3.135 3.001 3.081 22,998 -0.04(-1.28%)
Dec 24, 2019 3.120 3.120 3.120 3.120 827 +0.00(+0.00%)
Dec 23, 2019 3.077 3.269 3.037 3.120 51,576 +0.11(+3.73%)
Dec 20, 2019 3.008 3.186 2.928 3.008 95,746 +0.00(+0.00%)
Dec 19, 2019 2.899 3.052 2.845 3.008 80,675 +0.13(+4.53%)
Dec 18, 2019 2.910 2.926 2.827 2.878 41,187 -0.05(-1.67%)
Dec 17, 2019 2.957 2.957 2.820 2.927 18,928 -0.05(-1.52%)
Dec 16, 2019 3.019 3.019 2.954 2.972 59,434 +0.01(+0.24%)
Dec 13, 2019 2.990 2.990 2.907 2.965 61,531 -0.01(-0.18%)
Dec 12, 2019 2.715 2.970 2.711 2.970 124,006 +0.26(+9.41%)
Dec 11, 2019 2.624 2.715 2.580 2.715 33,513 +0.11(+4.32%)
Dec 10, 2019 2.606 2.613 2.557 2.602 45,320 -0.01(-0.55%)
Dec 09, 2019 2.613 2.635 2.584 2.617 49,774 +0.00(+0.14%)
Dec 06, 2019 2.577 2.628 2.544 2.613 51,598 +0.05(+1.84%)
Dec 05, 2019 2.617 2.617 2.559 2.566 54,597 -0.05(-1.80%)
Dec 04, 2019 2.602 2.613 2.475 2.613 58,454 +0.02(+0.70%)
Dec 03, 2019 2.555 2.602 2.530 2.595 49,997 +0.02(+0.70%)
Dec 02, 2019 2.635 2.635 2.537 2.577 31,458 -0.05(-1.93%)
Nov 29, 2019 2.512 2.681 2.464 2.628 28,696 +0.07(+2.55%)
Nov 27, 2019 2.686 2.686 2.537 2.562 20,970 -0.00(-0.14%)
Nov 26, 2019 2.591 2.628 2.537 2.566 26,199 +0.03(+1.00%)
Nov 25, 2019 2.555 2.660 2.541 2.541 49,707 +0.00(+0.00%)
Nov 22, 2019 2.609 2.609 2.530 2.541 35,870 -0.03(-1.13%)
Nov 21, 2019 2.464 2.584 2.464 2.570 39,912 +0.09(+3.50%)
Nov 20, 2019 2.505 2.505 2.421 2.483 29,154 -0.02(-0.87%)
Nov 19, 2019 2.483 2.624 2.403 2.504 80,799 -0.11(-4.03%)
Nov 18, 2019 2.345 2.609 2.044 2.609 78,045 +0.14(+5.57%)
Nov 15, 2019 2.352 2.530 2.051 2.472 85,536 +0.02(+0.89%)
Nov 14, 2019 2.164 2.490 2.120 2.450 75,388 +0.29(+13.61%)
Nov 13, 2019 2.030 2.156 2.022 2.156 42,037 +0.13(+6.44%)
Nov 12, 2019 2.015 2.048 1.961 2.026 30,136 +0.01(+0.72%)
Nov 11, 2019 1.964 2.022 1.961 2.011 38,819 -0.05(-2.29%)
Nov 08, 2019 1.958 2.084 1.957 2.059 33,386 +0.03(+1.61%)
Nov 07, 2019 2.203 2.208 2.026 2.026 20,622 -0.17(-7.91%)
Nov 06, 2019 2.240 2.287 2.200 2.200 43,814 +0.03(+1.17%)
Nov 05, 2019 1.993 2.175 1.993 2.175 32,388 +0.09(+4.35%)
Nov 04, 2019 2.193 2.193 2.030 2.084 32,677 -0.06(-2.87%)
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.