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

Cango Inc ADR (NY: CANG )

1.389 +0.009 (+0.62%)
Streaming Delayed Price Updated: 1:17 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, 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%)
Jan 02, 2019 2.734 2.734 2.624 2.624 3,643 -0.15(-5.29%)
Dec 31, 2018 2.634 2.770 2.603 2.770 10,032 +0.15(+5.73%)
Dec 28, 2018 2.756 3.133 2.620 2.620 57,039 -0.14(-4.94%)
Dec 27, 2018 2.541 2.758 2.505 2.756 13,683 +0.23(+9.04%)
Dec 26, 2018 2.620 2.628 2.515 2.528 9,003 -0.12(-4.67%)
Dec 24, 2018 2.648 2.651 2.648 2.651 1,433 -0.08(-2.94%)
Dec 21, 2018 2.801 2.815 2.672 2.732 6,019 -0.07(-2.49%)
Dec 20, 2018 2.801 2.815 2.801 2.801 5,910 -0.02(-0.74%)
Dec 19, 2018 2.808 2.822 2.808 2.822 584 -0.05(-1.68%)
Dec 18, 2018 2.817 2.871 2.817 2.871 578 +0.01(+0.35%)
Dec 17, 2018 2.868 2.868 2.861 2.861 1,183 -0.02(-0.73%)
Dec 14, 2018 2.882 2.882 2.882 2.882 859 +0.03(+0.98%)
Dec 13, 2018 2.854 2.854 2.819 2.854 3,473 -0.00(-0.00%)
Dec 12, 2018 2.880 2.886 2.854 2.854 2,505 -0.03(-1.08%)
Dec 11, 2018 2.875 2.885 2.875 2.885 897 -0.02(-0.60%)
Dec 10, 2018 2.976 2.976 2.903 2.903 9,756 -0.07(-2.46%)
Dec 07, 2018 2.976 2.995 2.976 2.976 2,006 -0.01(-0.30%)
Dec 06, 2018 2.976 3.014 2.976 2.985 2,723 +0.01(+0.30%)
Dec 04, 2018 2.976 2.976 2.976 2.976 1,433 +0.00(+0.00%)
Dec 03, 2018 3.067 3.085 2.976 2.976 9,696 -0.08(-2.51%)
Nov 30, 2018 3.053 3.053 3.053 3.053 286 -0.00(-0.11%)
Nov 29, 2018 3.056 3.056 3.056 3.056 960 -0.01(-0.23%)
Nov 28, 2018 3.124 3.124 3.063 3.063 653 -0.05(-1.57%)
Nov 27, 2018 3.112 3.112 3.112 3.112 438 -0.04(-1.33%)
Nov 26, 2018 3.227 3.227 3.116 3.154 2,969 +0.01(+0.45%)
Nov 23, 2018 3.133 3.143 3.129 3.140 2,866 +0.07(+2.27%)
Nov 21, 2018 3.070 3.070 3.070 0 +0.00(+0.00%)
Nov 20, 2018 3.070 3.085 3.070 3.070 1,077 -0.04(-1.33%)
Nov 19, 2018 3.081 3.111 3.081 3.111 1,441 +0.03(+0.89%)
Nov 16, 2018 3.175 3.175 3.084 3.084 2,579 -0.10(-3.25%)
Nov 15, 2018 3.178 3.188 3.178 3.188 859 -0.00(-0.09%)
Nov 14, 2018 3.212 3.212 3.175 3.191 1,759 +0.02(+0.50%)
Nov 09, 2018 3.175 3.175 3.175 0 +0.00(+0.00%)
Nov 08, 2018 3.192 3.208 3.175 3.175 4,242 -0.12(-3.50%)
Nov 07, 2018 3.213 3.290 3.213 3.290 1,522 +0.12(+3.63%)
Nov 06, 2018 3.191 3.191 3.175 3.175 3,267 -0.02(-0.76%)
Nov 05, 2018 3.199 3.199 3.199 3.199 1,863 +0.01(+0.43%)
Nov 02, 2018 3.245 3.290 3.185 3.185 5,446 -0.02(-0.76%)
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.