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

Cango Inc ADR (NY: CANG )

1.550 +0.070 (+4.73%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 28, 2019 2.506 2.506 2.506 2.506 275 -0.08(-3.27%)
Jun 27, 2019 2.443 2.591 2.437 2.591 12,720 +0.16(+6.56%)
Jun 26, 2019 2.461 2.526 2.388 2.432 5,154 +0.04(+1.82%)
Jun 25, 2019 2.381 2.450 2.374 2.388 5,402 +0.08(+3.45%)
Jun 24, 2019 2.377 2.377 2.309 2.309 2,745 -0.13(-5.35%)
Jun 21, 2019 2.439 2.439 2.439 2.439 275 +0.00(+0.00%)
Jun 20, 2019 2.473 2.473 2.428 2.439 4,870 +0.01(+0.45%)
Jun 18, 2019 2.428 2.428 2.428 0 +0.07(+3.03%)
Jun 17, 2019 2.357 2.357 2.357 2.357 424 +0.00(+0.20%)
Jun 14, 2019 2.316 2.352 2.316 2.352 4,414 +0.04(+1.56%)
Jun 13, 2019 2.399 2.399 2.316 2.316 15,540 +0.01(+0.47%)
Jun 12, 2019 2.185 2.305 2.185 2.305 3,109 +0.14(+6.70%)
Jun 11, 2019 2.048 2.160 2.048 2.160 7,673 +0.23(+11.83%)
Jun 10, 2019 1.841 1.933 1.841 1.932 8,614 +0.11(+5.96%)
Jun 07, 2019 1.823 1.823 1.823 1.823 275 -0.16(-8.29%)
Jun 06, 2019 1.988 1.988 1.988 1.988 8,573 +0.10(+5.48%)
Jun 05, 2019 1.887 1.971 1.885 1.885 9,315 +0.01(+0.39%)
Jun 04, 2019 1.877 1.877 1.877 1.877 331 +0.02(+1.06%)
Jun 03, 2019 1.858 1.858 1.858 1.858 902 -0.03(-1.43%)
May 31, 2019 1.812 1.885 1.812 1.885 40,009 +0.14(+7.88%)
May 30, 2019 1.703 1.772 1.703 1.747 7,168 +0.04(+2.55%)
May 29, 2019 1.812 1.848 1.703 1.703 18,409 -0.11(-6.00%)
May 28, 2019 1.812 1.856 1.790 1.812 16,260 +0.00(+0.00%)
May 24, 2019 1.885 1.885 1.765 1.812 9,933 -0.12(-6.02%)
May 23, 2019 2.026 2.026 1.928 1.928 6,238 -0.12(-6.07%)
May 22, 2019 2.091 2.091 2.048 2.053 14,044 +0.01(+0.25%)
May 21, 2019 2.164 2.164 2.048 2.048 6,028 -0.08(-3.58%)
May 20, 2019 2.127 2.127 2.117 2.124 4,169 -0.05(-2.33%)
May 17, 2019 2.175 2.175 2.175 2.175 275 +0.01(+0.33%)
May 16, 2019 2.214 2.214 2.167 2.167 6,343 -0.04(-1.97%)
May 15, 2019 2.240 2.240 2.203 2.211 14,182 +0.00(+0.00%)
May 14, 2019 2.388 2.388 2.211 2.211 1,986 -0.02(-0.82%)
May 13, 2019 2.280 2.280 2.229 2.229 3,656 -0.09(-3.90%)
May 10, 2019 2.360 2.402 2.308 2.319 17,383 -0.02(-0.78%)
May 09, 2019 2.355 2.377 2.337 2.338 20,032 +0.00(+0.11%)
May 08, 2019 2.392 2.394 2.335 2.335 8,937 -0.00(-0.11%)
May 07, 2019 2.407 2.407 2.327 2.337 3,711 -0.07(-2.90%)
May 06, 2019 2.526 2.526 2.407 2.407 18,625 +0.00(+0.00%)
May 03, 2019 2.407 2.407 2.407 2.407 859 +0.01(+0.44%)
May 02, 2019 2.442 2.488 2.397 2.397 11,969 -0.05(-2.00%)
May 01, 2019 2.442 2.446 2.442 2.446 10,321 +0.00(+0.14%)
Apr 30, 2019 2.582 2.582 2.442 2.442 32,008 -0.14(-5.41%)
Apr 29, 2019 2.572 2.643 2.456 2.582 59,014 +0.01(+0.41%)
Apr 26, 2019 2.564 2.571 2.564 2.571 3,726 +0.11(+4.34%)
Apr 25, 2019 2.464 2.464 2.464 2.464 550 -0.07(-2.57%)
Apr 24, 2019 2.529 2.529 2.529 2.529 106 +0.00(+0.00%)
Apr 23, 2019 2.529 2.529 2.529 2.529 1,074 -0.00(-0.14%)
Apr 22, 2019 2.494 2.543 2.458 2.533 4,637 +0.09(+3.71%)
Apr 18, 2019 2.442 2.442 2.442 2.442 573 +0.00(+0.00%)
Apr 17, 2019 2.442 2.442 2.442 2.442 157 +0.00(+0.00%)
Apr 16, 2019 2.442 2.455 2.442 2.442 5,188 -0.02(-0.71%)
Apr 15, 2019 2.446 2.460 2.446 2.460 1,327 -0.04(-1.55%)
Apr 12, 2019 2.498 2.498 2.498 2.498 286 +0.00(+0.00%)
Apr 11, 2019 2.498 2.498 2.498 2.498 1,453 +0.00(+0.01%)
Apr 09, 2019 2.498 2.498 2.498 0 -0.01(-0.41%)
Apr 08, 2019 2.508 2.508 2.508 2.508 157 +0.00(+0.00%)
Apr 05, 2019 2.468 2.592 2.468 2.508 12,611 +0.07(+2.71%)
Apr 04, 2019 2.494 2.494 2.442 2.442 891 +0.00(+0.00%)
Apr 03, 2019 2.454 2.461 2.442 2.442 19,513 -0.01(-0.28%)
Apr 02, 2019 2.449 2.449 667 +0.00(+0.00%)
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.