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

Cango Inc ADR (NY: CANG )

1.560 +0.080 (+5.41%)
Streaming Delayed Price Updated: 2:56 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 (%)
Oct 31, 2022 1.497 1.552 1.497 1.539 71,323 +0.04(+2.86%)
Oct 28, 2022 1.515 1.527 1.454 1.497 256,875 -0.02(-1.21%)
Oct 27, 2022 1.564 1.575 1.502 1.515 93,088 -0.01(-0.40%)
Oct 26, 2022 1.515 1.564 1.509 1.521 85,967 -0.01(-0.80%)
Oct 25, 2022 1.533 1.552 1.443 1.533 312,695 -0.03(-1.95%)
Oct 24, 2022 1.564 1.607 1.527 1.564 374,347 -0.04(-2.66%)
Oct 21, 2022 1.539 1.637 1.533 1.607 208,517 +0.06(+3.95%)
Oct 20, 2022 1.558 1.576 1.509 1.546 336,214 +0.01(+0.40%)
Oct 19, 2022 1.539 1.546 1.515 1.539 166,874 +0.00(+0.25%)
Oct 18, 2022 1.539 1.539 1.521 1.536 275,720 +0.00(+0.15%)
Oct 17, 2022 1.539 1.539 1.515 1.533 414,406 -0.01(-0.40%)
Oct 14, 2022 1.527 1.558 1.478 1.539 265,955 +0.05(+3.70%)
Oct 13, 2022 1.478 1.558 1.454 1.484 349,596 -0.04(-2.80%)
Oct 12, 2022 1.527 1.631 1.478 1.527 2,646,168 +0.15(+10.62%)
Oct 11, 2022 1.423 1.484 1.350 1.381 419,512 -0.07(-5.04%)
Oct 10, 2022 1.472 1.481 1.411 1.454 34,436 +0.00(+0.00%)
Oct 07, 2022 1.417 1.484 1.417 1.454 19,183 -0.03(-2.06%)
Oct 06, 2022 1.484 1.527 1.472 1.484 54,230 -0.04(-2.41%)
Oct 05, 2022 1.460 1.521 1.460 1.521 19,150 +0.07(+5.06%)
Oct 04, 2022 1.454 1.478 1.411 1.448 60,558 +0.02(+1.72%)
Oct 03, 2022 1.399 1.454 1.393 1.423 16,030 +0.02(+1.30%)
Sep 30, 2022 1.289 1.429 1.289 1.405 110,793 +0.12(+9.52%)
Sep 29, 2022 1.283 1.326 1.234 1.283 107,239 +0.01(+0.96%)
Sep 28, 2022 1.283 1.295 1.222 1.271 83,860 -0.01(-0.95%)
Sep 27, 2022 1.320 1.362 1.240 1.283 102,806 -0.03(-2.33%)
Sep 26, 2022 1.326 1.399 1.295 1.313 112,151 -0.02(-1.38%)
Sep 23, 2022 1.301 1.368 1.277 1.332 112,485 -0.02(-1.36%)
Sep 22, 2022 1.326 1.353 1.313 1.350 49,303 +0.04(+3.27%)
Sep 21, 2022 1.362 1.381 1.283 1.307 77,915 -0.05(-4.04%)
Sep 20, 2022 1.399 1.399 1.325 1.362 107,010 -0.01(-0.89%)
Sep 19, 2022 1.240 1.405 1.228 1.375 144,041 +0.13(+10.29%)
Sep 16, 2022 1.326 1.356 1.246 1.246 123,929 -0.07(-5.56%)
Sep 15, 2022 1.289 1.356 1.289 1.320 83,942 +0.01(+0.47%)
Sep 14, 2022 1.362 1.362 1.295 1.313 55,883 +0.01(+0.47%)
Sep 13, 2022 1.332 1.345 1.301 1.307 45,850 -0.01(-0.93%)
Sep 12, 2022 1.295 1.384 1.292 1.320 127,521 +0.03(+2.37%)
Sep 09, 2022 1.277 1.405 1.222 1.289 154,026 +0.01(+0.48%)
Sep 08, 2022 1.283 1.405 1.265 1.283 200,476 +0.00(+0.00%)
Sep 07, 2022 1.301 1.344 1.283 1.283 184,422 -0.05(-3.67%)
Sep 06, 2022 1.375 1.416 1.320 1.332 69,954 -0.04(-3.11%)
Sep 02, 2022 1.405 1.466 1.375 1.375 40,011 -0.04(-2.60%)
Sep 01, 2022 1.429 1.484 1.344 1.411 201,456 -0.07(-4.55%)
Aug 31, 2022 1.423 1.527 1.423 1.478 55,973 +0.05(+3.86%)
Aug 30, 2022 1.472 1.515 1.405 1.423 133,206 -0.16(-10.04%)
Aug 29, 2022 1.637 1.637 1.571 1.582 99,414 -0.02(-1.52%)
Aug 26, 2022 1.601 1.643 1.595 1.607 97,276 -0.01(-0.75%)
Aug 25, 2022 1.588 1.643 1.558 1.619 71,467 +0.06(+3.92%)
Aug 24, 2022 1.533 1.582 1.533 1.558 65,736 +0.01(+0.39%)
Aug 23, 2022 1.576 1.576 1.533 1.552 27,621 -0.01(-0.78%)
Aug 22, 2022 1.558 1.570 1.552 1.564 42,378 +0.01(+0.39%)
Aug 19, 2022 1.546 1.576 1.527 1.558 50,813 -0.01(-0.78%)
Aug 18, 2022 1.558 1.582 1.543 1.570 300,346 +0.01(+0.78%)
Aug 17, 2022 1.576 1.619 1.558 1.558 161,636 -0.02(-1.16%)
Aug 16, 2022 1.564 1.607 1.552 1.576 166,658 +0.01(+0.39%)
Aug 15, 2022 1.582 1.625 1.558 1.570 129,410 -0.07(-4.10%)
Aug 12, 2022 1.613 1.643 1.601 1.637 76,337 -0.01(-0.37%)
Aug 11, 2022 1.631 1.662 1.619 1.643 145,843 +0.01(+0.75%)
Aug 10, 2022 1.637 1.656 1.600 1.631 113,461 +0.02(+1.14%)
Aug 09, 2022 1.601 1.625 1.601 1.613 23,652 -0.02(-1.49%)
Aug 08, 2022 1.662 1.662 1.601 1.637 201,093 -0.01(-0.74%)
Aug 05, 2022 1.594 1.656 1.594 1.649 85,219 +0.01(+0.75%)
Aug 04, 2022 1.594 1.662 1.590 1.637 88,853 +0.04(+2.68%)
Aug 03, 2022 1.649 1.674 1.594 1.594 112,935 -0.04(-2.61%)
Aug 02, 2022 1.533 1.674 1.533 1.637 109,779 +0.07(+4.69%)
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.