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

Cango Inc ADR (NY: CANG )

1.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Nov 30, 2023 1.060 1.090 1.030 1.030 91,616 -0.07(-6.36%)
Nov 29, 2023 1.120 1.130 1.090 1.100 28,104 -0.01(-0.90%)
Nov 28, 2023 1.120 1.150 1.080 1.110 103,799 +0.01(+0.91%)
Nov 27, 2023 1.120 1.200 1.100 1.100 78,447 -0.06(-5.01%)
Nov 24, 2023 1.130 1.179 1.130 1.158 19,544 +0.03(+2.48%)
Nov 22, 2023 1.130 1.150 1.110 1.130 27,746 +0.01(+0.89%)
Nov 21, 2023 1.150 1.170 1.120 1.120 37,934 -0.03(-2.61%)
Nov 20, 2023 1.170 1.180 1.150 1.150 15,750 +0.02(+1.77%)
Nov 17, 2023 1.150 1.150 1.120 1.130 10,670 +0.02(+1.80%)
Nov 16, 2023 1.170 1.170 1.110 1.110 14,661 -0.04(-3.48%)
Nov 15, 2023 1.120 1.171 1.115 1.150 30,166 +0.03(+2.68%)
Nov 14, 2023 1.160 1.180 1.100 1.120 42,947 +0.00(+0.00%)
Nov 13, 2023 1.200 1.200 1.100 1.120 42,118 +0.01(+0.90%)
Nov 10, 2023 1.140 1.150 1.100 1.110 18,140 +0.00(+0.00%)
Nov 09, 2023 1.150 1.200 1.110 1.110 49,080 +0.02(+1.83%)
Nov 08, 2023 1.100 1.140 1.090 1.090 43,082 -0.03(-2.68%)
Nov 07, 2023 1.180 1.180 1.105 1.120 30,628 -0.03(-2.61%)
Nov 06, 2023 1.100 1.150 1.100 1.150 20,340 +0.05(+4.55%)
Nov 03, 2023 1.130 1.150 1.100 1.100 17,293 -0.03(-2.65%)
Nov 02, 2023 1.150 1.150 1.110 1.130 43,868 +0.01(+0.89%)
Nov 01, 2023 1.180 1.180 1.100 1.120 18,452 +0.02(+1.82%)
Oct 31, 2023 1.100 1.129 1.100 1.100 6,178 -0.02(-1.79%)
Oct 30, 2023 1.120 1.159 1.120 1.120 13,388 +0.00(+0.00%)
Oct 27, 2023 1.130 1.157 1.120 1.120 16,641 -0.01(-0.88%)
Oct 26, 2023 1.140 1.158 1.120 1.130 38,282 -0.03(-2.59%)
Oct 25, 2023 1.140 1.200 1.130 1.160 28,311 +0.01(+0.87%)
Oct 24, 2023 1.130 1.240 1.130 1.150 36,874 +0.00(+0.00%)
Oct 23, 2023 1.140 1.150 1.120 1.150 9,216 -0.01(-0.86%)
Oct 20, 2023 1.150 1.180 1.120 1.160 25,402 +0.01(+0.87%)
Oct 19, 2023 1.190 1.190 1.120 1.150 22,300 +0.03(+2.68%)
Oct 18, 2023 1.090 1.180 1.090 1.120 67,864 +0.00(+0.00%)
Oct 17, 2023 1.090 1.150 1.090 1.120 82,490 +0.04(+3.70%)
Oct 16, 2023 1.210 1.210 1.080 1.080 98,388 -0.07(-6.09%)
Oct 13, 2023 1.130 1.180 1.120 1.150 23,124 +0.00(+0.00%)
Oct 12, 2023 1.130 1.150 1.110 1.150 11,522 +0.01(+0.88%)
Oct 11, 2023 1.130 1.170 1.130 1.140 18,735 -0.06(-5.00%)
Oct 10, 2023 1.130 1.200 1.120 1.200 29,110 +0.06(+5.26%)
Oct 09, 2023 1.100 1.186 1.100 1.140 11,993 +0.01(+0.88%)
Oct 06, 2023 1.150 1.150 1.115 1.130 39,212 -0.01(-0.88%)
Oct 05, 2023 1.150 1.200 1.100 1.140 27,745 -0.01(-0.87%)
Oct 04, 2023 1.170 1.200 1.110 1.150 31,554 +0.06(+5.50%)
Oct 03, 2023 1.170 1.190 1.090 1.090 22,921 -0.11(-9.15%)
Oct 02, 2023 1.170 1.200 1.170 1.200 28,220 +0.01(+1.16%)
Sep 29, 2023 1.180 1.210 1.170 1.186 15,511 +0.01(+0.51%)
Sep 28, 2023 1.160 1.190 1.160 1.180 17,608 +0.02(+1.72%)
Sep 27, 2023 1.130 1.200 1.130 1.160 21,524 +0.00(+0.43%)
Sep 26, 2023 1.110 1.190 1.110 1.155 30,556 +0.03(+2.21%)
Sep 25, 2023 1.180 1.160 1.130 1.130 36,983 -0.01(-0.88%)
Sep 22, 2023 1.100 1.160 1.100 1.140 1,826,707 +0.05(+4.59%)
Sep 21, 2023 1.110 1.150 1.090 1.090 57,087 -0.02(-1.80%)
Sep 20, 2023 1.160 1.180 1.110 1.110 31,403 -0.01(-1.33%)
Sep 19, 2023 1.130 1.180 1.120 1.125 25,161 +0.00(+0.45%)
Sep 18, 2023 1.120 1.180 1.110 1.120 20,704 +0.02(+1.82%)
Sep 15, 2023 1.160 1.190 1.095 1.100 62,318 -0.04(-3.51%)
Sep 14, 2023 1.190 1.210 1.130 1.140 33,911 -0.02(-1.72%)
Sep 13, 2023 1.180 1.220 1.150 1.160 29,560 -0.03(-2.52%)
Sep 12, 2023 1.160 1.210 1.160 1.190 20,918 +0.04(+3.48%)
Sep 11, 2023 1.200 1.230 1.140 1.150 33,181 -0.01(-0.86%)
Sep 08, 2023 1.230 1.230 1.140 1.160 33,173 -0.05(-4.13%)
Sep 07, 2023 1.220 1.240 1.180 1.210 42,859 -0.01(-0.82%)
Sep 06, 2023 1.220 1.240 1.220 1.220 43,353 -0.05(-3.94%)
Sep 05, 2023 1.300 1.300 1.270 1.270 31,755 +0.01(+0.79%)
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.