Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cango Inc ADR (NY: CANG )

1.410 +0.030 (+2.17%)
Streaming Delayed Price Updated: 1:18 PM EDT, Apr 19, 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 (%)
May 28, 2021 2.521 2.521 2.399 2.429 2,105,715 +0.00(+0.00%)
May 27, 2021 2.543 2.578 2.416 2.429 2,422,905 -0.10(-3.85%)
May 26, 2021 2.344 2.585 2.338 2.526 1,847,539 +0.22(+9.73%)
May 25, 2021 2.314 2.359 2.289 2.302 607,452 +0.03(+1.30%)
May 24, 2021 2.365 2.365 2.247 2.272 960,631 -0.05(-2.36%)
May 21, 2021 2.323 2.509 2.314 2.327 1,056,687 +0.02(+0.73%)
May 20, 2021 2.382 2.382 2.272 2.310 1,163,753 -0.05(-1.97%)
May 19, 2021 2.416 2.416 2.260 2.357 967,209 -0.08(-3.46%)
May 18, 2021 2.268 2.467 2.268 2.441 945,319 +0.18(+8.04%)
May 17, 2021 2.327 2.361 2.213 2.260 783,097 -0.03(-1.11%)
May 14, 2021 2.150 2.310 2.150 2.285 594,906 +0.13(+6.08%)
May 13, 2021 2.302 2.323 2.099 2.154 1,072,328 -0.07(-3.04%)
May 12, 2021 2.200 2.285 2.175 2.222 766,677 +0.02(+0.77%)
May 11, 2021 2.112 2.281 2.027 2.205 1,260,572 +0.04(+1.95%)
May 10, 2021 2.424 2.429 2.150 2.162 2,320,913 -0.29(-11.88%)
May 07, 2021 2.429 2.499 2.399 2.454 839,084 -0.00(-0.17%)
May 06, 2021 2.602 2.614 2.403 2.458 1,103,360 -0.13(-5.06%)
May 05, 2021 2.610 2.665 2.576 2.589 371,729 -0.05(-1.92%)
May 04, 2021 2.682 2.682 2.530 2.640 934,248 -0.06(-2.19%)
May 03, 2021 2.817 2.872 2.686 2.699 784,170 -0.14(-4.77%)
Apr 30, 2021 2.834 2.923 2.813 2.834 783,952 -0.05(-1.76%)
Apr 29, 2021 2.948 2.948 2.796 2.885 581,528 -0.03(-0.87%)
Apr 28, 2021 2.902 2.978 2.847 2.910 586,183 -0.01(-0.43%)
Apr 27, 2021 3.020 3.049 2.893 2.923 579,691 -0.08(-2.54%)
Apr 26, 2021 2.956 3.037 2.897 2.999 978,612 +0.10(+3.35%)
Apr 23, 2021 2.724 2.923 2.724 2.902 742,990 +0.19(+6.84%)
Apr 22, 2021 2.699 2.794 2.640 2.716 1,519,252 +0.05(+2.06%)
Apr 21, 2021 2.678 2.731 2.606 2.661 1,646,901 -0.02(-0.63%)
Apr 20, 2021 2.868 2.872 2.648 2.678 1,355,247 -0.19(-6.76%)
Apr 19, 2021 2.847 2.940 2.838 2.872 758,141 +0.03(+1.04%)
Apr 16, 2021 2.935 2.935 2.720 2.842 1,633,016 -0.05(-1.89%)
Apr 15, 2021 3.041 3.066 2.834 2.897 1,969,500 -0.11(-3.79%)
Apr 14, 2021 3.315 3.370 2.961 3.011 3,418,730 -0.30(-9.17%)
Apr 13, 2021 3.332 3.484 3.294 3.315 1,283,098 +0.06(+1.82%)
Apr 12, 2021 3.539 3.552 3.231 3.256 2,794,694 -0.25(-7.11%)
Apr 09, 2021 3.586 3.612 3.478 3.505 1,828,590 -0.06(-1.66%)
Apr 08, 2021 3.560 3.586 3.505 3.565 1,338,967 +0.06(+1.69%)
Apr 07, 2021 3.598 3.607 3.489 3.505 1,372,567 -0.08(-2.24%)
Apr 06, 2021 3.586 3.594 3.489 3.586 1,346,823 +0.08(+2.29%)
Apr 05, 2021 3.565 3.577 3.480 3.505 1,738,382 -0.04(-1.19%)
Apr 01, 2021 3.611 3.620 3.518 3.548 1,919,511 +0.00(+0.00%)
Mar 31, 2021 3.560 3.620 3.514 3.548 1,324,708 -0.04(-1.06%)
Mar 30, 2021 3.560 3.615 3.480 3.586 1,511,699 -0.01(-0.23%)
Mar 29, 2021 3.607 3.683 3.552 3.594 1,010,446 +0.03(+0.95%)
Mar 26, 2021 3.421 3.620 3.421 3.560 1,822,434 +0.18(+5.38%)
Mar 25, 2021 3.189 3.505 3.125 3.379 2,791,841 +0.00(+0.00%)
Mar 24, 2021 3.594 3.649 3.349 3.379 2,644,900 -0.20(-5.66%)
Mar 23, 2021 3.687 3.725 3.493 3.582 2,625,056 -0.18(-4.72%)
Mar 22, 2021 3.696 3.805 3.594 3.759 1,287,154 +0.07(+1.83%)
Mar 19, 2021 3.995 4.033 3.590 3.691 4,843,172 -0.13(-3.43%)
Mar 18, 2021 3.860 3.967 3.670 3.822 4,339,698 -0.00(-0.10%)
Mar 17, 2021 3.818 3.841 3.636 3.826 3,762,154 -0.06(-1.57%)
Mar 16, 2021 3.875 4.149 3.803 3.887 3,247,162 +0.02(+0.39%)
Mar 15, 2021 3.773 3.929 3.708 3.872 1,989,545 +0.28(+7.72%)
Mar 12, 2021 4.069 4.069 3.583 3.594 4,445,174 -0.53(-12.90%)
Mar 11, 2021 3.469 4.187 3.431 4.127 4,607,232 +0.78(+23.44%)
Mar 10, 2021 3.465 3.526 3.214 3.343 1,121,395 -0.03(-1.01%)
Mar 09, 2021 3.100 3.495 3.092 3.377 1,330,336 +0.33(+11.00%)
Mar 08, 2021 3.077 3.229 2.970 3.043 1,277,415 -0.13(-4.19%)
Mar 05, 2021 3.100 3.195 2.712 3.176 2,291,476 +0.21(+7.05%)
Mar 04, 2021 3.111 3.221 2.871 2.967 2,469,377 -0.30(-9.20%)
Mar 03, 2021 3.917 3.993 3.195 3.267 3,833,867 -0.48(-12.88%)
Mar 02, 2021 3.229 3.860 3.084 3.750 3,706,422 +0.65(+20.83%)
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.