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

Cango Inc ADR (NY: CANG )

1.440 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2024 1.160 1.190 1.160 1.190 65,770 +0.03(+2.59%)
Jan 30, 2024 1.140 1.160 1.140 1.160 27,708 +0.02(+1.75%)
Jan 29, 2024 1.130 1.150 1.120 1.140 31,030 +0.02(+1.34%)
Jan 26, 2024 1.110 1.140 1.110 1.125 60,913 +0.02(+2.27%)
Jan 25, 2024 1.100 1.150 1.100 1.100 60,030 +0.00(+0.00%)
Jan 24, 2024 1.100 1.130 1.100 1.100 42,905 +0.00(+0.00%)
Jan 23, 2024 1.100 1.110 1.090 1.100 56,276 +0.01(+0.92%)
Jan 22, 2024 1.110 1.110 1.090 1.090 60,521 +0.00(+0.00%)
Jan 19, 2024 1.100 1.100 1.080 1.090 54,178 +0.01(+0.93%)
Jan 18, 2024 1.080 1.097 1.080 1.080 42,339 +0.02(+1.89%)
Jan 17, 2024 1.060 1.100 1.060 1.060 45,451 +0.01(+0.95%)
Jan 16, 2024 1.030 1.080 1.030 1.050 163,278 +0.07(+7.14%)
Jan 12, 2024 1.000 1.010 0.9800 0.9800 19,237 -0.02(-1.97%)
Jan 11, 2024 1.020 1.020 0.9831 0.9997 30,737 -0.02(-1.99%)
Jan 10, 2024 0.9800 1.020 0.9660 1.020 12,487 +0.03(+2.82%)
Jan 09, 2024 1.010 1.020 0.9550 0.9920 66,719 -0.01(-0.80%)
Jan 08, 2024 0.9800 1.000 0.9800 1.000 54,019 +0.00(+0.00%)
Jan 05, 2024 0.9800 1.030 0.9800 1.000 20,809 +0.01(+1.01%)
Jan 04, 2024 1.020 1.030 0.9730 0.9900 43,819 -0.02(-1.98%)
Jan 03, 2024 1.020 1.020 0.9800 1.010 54,325 +0.00(+0.00%)
Jan 02, 2024 0.9900 1.020 0.9900 1.010 21,679 -0.01(-0.98%)
Dec 29, 2023 1.050 1.050 1.010 1.020 61,733 -0.02(-2.39%)
Dec 28, 2023 1.020 1.050 1.010 1.045 75,064 +0.02(+1.95%)
Dec 27, 2023 1.040 1.040 1.010 1.025 72,670 +0.00(+0.49%)
Dec 26, 2023 1.060 1.070 0.9900 1.020 129,103 +0.00(+0.00%)
Dec 22, 2023 0.9900 1.050 0.9900 1.020 66,382 +0.02(+2.00%)
Dec 21, 2023 0.9900 1.080 0.9800 1.000 202,356 +0.00(+0.00%)
Dec 20, 2023 0.9600 1.010 0.9600 1.000 128,997 +0.02(+1.52%)
Dec 19, 2023 0.9800 1.030 0.9400 0.9850 233,810 +0.03(+3.36%)
Dec 18, 2023 0.9700 0.9700 0.9520 0.9530 37,457 +0.00(+0.18%)
Dec 15, 2023 0.9700 0.9850 0.9401 0.9513 182,195 +0.01(+1.20%)
Dec 14, 2023 1.000 1.010 0.9400 0.9400 162,086 -0.04(-4.06%)
Dec 13, 2023 0.9700 0.9993 0.9500 0.9798 78,152 +0.00(+0.49%)
Dec 12, 2023 0.9700 1.000 0.9650 0.9750 65,744 +0.01(+1.49%)
Dec 11, 2023 0.9900 1.010 0.9606 0.9607 100,635 -0.03(-2.96%)
Dec 08, 2023 0.9800 1.030 0.9500 0.9900 72,892 +0.06(+6.45%)
Dec 07, 2023 1.020 1.040 0.9200 0.9300 177,434 -0.09(-8.82%)
Dec 06, 2023 1.030 1.050 1.020 1.020 36,622 -0.02(-1.92%)
Dec 05, 2023 1.030 1.077 1.020 1.040 160,204 -0.01(-0.95%)
Dec 04, 2023 1.030 1.060 1.020 1.050 117,847 +0.03(+2.94%)
Dec 01, 2023 1.030 1.070 1.020 1.020 76,012 -0.01(-0.97%)
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%)
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.