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

Cango Inc ADR (NY: CANG )

1.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 29, 2019 2.575 2.589 2.323 2.372 22,643 -0.07(-2.86%)
Mar 28, 2019 2.442 2.512 2.442 2.442 26,777 -0.05(-2.06%)
Mar 27, 2019 2.589 2.690 2.390 2.494 39,176 -0.12(-4.70%)
Mar 26, 2019 2.607 2.683 2.564 2.617 8,954 -0.02(-0.66%)
Mar 25, 2019 2.585 2.749 2.536 2.634 16,808 +0.10(+3.85%)
Mar 22, 2019 2.536 2.536 2.536 2.536 859 -0.00(-0.01%)
Mar 21, 2019 2.617 2.618 2.536 2.537 16,716 -0.08(-3.05%)
Mar 20, 2019 2.638 2.638 2.592 2.617 7,561 -0.02(-0.79%)
Mar 19, 2019 2.638 2.638 2.638 2.638 791 +0.05(+1.75%)
Mar 18, 2019 2.644 2.644 2.592 2.592 7,154 -0.04(-1.59%)
Mar 15, 2019 2.641 2.662 2.634 2.634 3,726 -0.08(-2.83%)
Mar 14, 2019 2.697 2.711 2.693 2.711 2,040 +0.06(+2.24%)
Mar 13, 2019 2.655 2.655 2.651 2.651 3,439 -0.00(-0.13%)
Mar 12, 2019 2.655 2.655 2.655 2.655 5 +0.00(+0.00%)
Mar 11, 2019 2.658 2.658 2.655 2.655 2,037 +0.01(+0.26%)
Mar 08, 2019 2.742 2.760 2.617 2.648 11,178 -0.15(-5.36%)
Mar 07, 2019 2.798 2.808 2.798 2.798 10,419 +0.00(+0.00%)
Mar 06, 2019 2.882 2.882 2.798 2.798 3,327 -0.08(-2.79%)
Mar 05, 2019 2.924 2.931 2.877 2.878 9,069 -0.10(-3.40%)
Mar 04, 2019 3.098 3.098 2.979 2.979 4,491 -0.16(-4.95%)
Mar 01, 2019 3.129 3.157 3.088 3.135 18,344 +0.05(+1.53%)
Feb 28, 2019 3.088 3.091 3.088 3.088 2,384 -0.05(-1.48%)
Feb 27, 2019 3.206 3.206 2.996 3.134 22,242 -0.30(-8.62%)
Feb 26, 2019 3.436 3.436 3.429 3.429 2,594 -0.08(-2.19%)
Feb 25, 2019 3.422 3.559 3.370 3.506 10,785 +0.07(+2.03%)
Feb 22, 2019 3.450 3.492 3.419 3.436 11,751 +0.04(+1.23%)
Feb 21, 2019 3.485 3.489 3.395 3.395 14,856 +0.23(+7.19%)
Feb 20, 2019 2.972 3.167 2.918 3.167 13,271 +0.20(+6.80%)
Feb 19, 2019 2.756 2.965 2.743 2.965 13,486 +0.28(+10.53%)
Feb 15, 2019 2.651 2.683 2.651 2.683 3,152 +0.02(+0.65%)
Feb 14, 2019 2.651 2.679 2.651 2.666 5,337 -0.05(-1.80%)
Feb 13, 2019 2.548 2.718 2.548 2.714 17,375 +0.16(+6.36%)
Feb 12, 2019 2.501 2.552 2.494 2.552 3,514 +0.04(+1.78%)
Feb 11, 2019 2.548 2.548 2.507 2.507 7,455 +0.01(+0.49%)
Feb 08, 2019 2.528 2.528 2.495 2.495 859 +0.01(+0.45%)
Feb 07, 2019 2.484 2.484 2.484 2.484 60 +0.00(+0.00%)
Feb 06, 2019 2.484 2.484 2.484 2.484 17 +0.00(+0.00%)
Feb 05, 2019 2.484 2.484 2.484 2.484 34 +0.00(+0.00%)
Feb 04, 2019 2.481 2.484 2.481 2.484 1,702 +0.01(+0.28%)
Feb 01, 2019 2.477 2.477 2.477 2.477 286 +0.00(+0.00%)
Jan 31, 2019 2.470 2.520 2.446 2.477 14,864 -0.21(-7.67%)
Jan 30, 2019 2.519 2.683 2.519 2.683 2,599 +0.18(+7.01%)
Jan 29, 2019 2.507 2.507 2.349 2.507 10,244 +0.06(+2.37%)
Jan 28, 2019 2.449 2.449 2.449 2.449 60 +0.00(+0.00%)
Jan 25, 2019 2.449 2.449 2.449 2.449 286 +0.00(+0.00%)
Jan 24, 2019 2.328 2.508 2.328 2.449 8,315 +0.01(+0.37%)
Jan 23, 2019 2.414 2.440 2.414 2.440 3,984 +0.03(+1.27%)
Jan 22, 2019 2.425 2.425 2.410 2.410 3,230 -0.05(-2.04%)
Jan 18, 2019 2.515 2.515 2.460 2.460 3,439 +0.02(+0.86%)
Jan 17, 2019 2.470 2.492 2.439 2.439 13,898 -0.11(-4.25%)
Jan 16, 2019 2.547 2.547 2.547 2.547 409 +0.02(+0.88%)
Jan 15, 2019 2.524 2.524 2.524 2.524 599 +0.01(+0.35%)
Jan 14, 2019 2.516 2.516 2.516 2.516 481 -0.03(-1.22%)
Jan 11, 2019 2.547 2.547 2.547 2.547 286 +0.00(+0.00%)
Jan 10, 2019 2.568 2.571 2.547 2.547 1,843 -0.12(-4.45%)
Jan 07, 2019 2.665 2.665 2.665 0 +0.00(+0.00%)
Jan 04, 2019 2.665 2.707 2.665 2.665 3,152 +0.03(+1.14%)
Jan 03, 2019 2.635 2.635 2.635 2.635 306 +0.01(+0.45%)
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.