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

Cango Inc ADR (NY: CANG )

1.440 +0.060 (+4.35%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2023 1.350 1.400 1.310 1.370 66,632 +0.05(+3.79%)
Jul 28, 2023 1.250 1.330 1.250 1.320 40,534 +0.06(+4.76%)
Jul 27, 2023 1.290 1.322 1.244 1.260 36,177 +0.02(+1.61%)
Jul 26, 2023 1.240 1.280 1.220 1.240 42,103 -0.01(-0.80%)
Jul 25, 2023 1.220 1.280 1.220 1.250 35,600 +0.02(+1.63%)
Jul 24, 2023 1.230 1.250 1.210 1.230 36,334 +0.03(+2.50%)
Jul 21, 2023 1.190 1.240 1.190 1.200 44,679 +0.00(+0.00%)
Jul 20, 2023 1.200 1.270 1.180 1.200 57,482 +0.00(+0.23%)
Jul 19, 2023 1.150 1.210 1.150 1.197 61,972 +0.03(+2.77%)
Jul 18, 2023 1.150 1.190 1.150 1.165 25,661 +0.02(+1.30%)
Jul 17, 2023 1.200 1.210 1.140 1.150 52,108 -0.04(-3.26%)
Jul 14, 2023 1.170 1.200 1.170 1.189 37,873 +0.02(+1.61%)
Jul 13, 2023 1.180 1.200 1.170 1.170 53,739 -0.01(-0.85%)
Jul 12, 2023 1.180 1.190 1.170 1.180 41,024 +0.00(+0.00%)
Jul 11, 2023 1.180 1.200 1.150 1.180 38,350 +0.02(+1.59%)
Jul 10, 2023 1.150 1.190 1.150 1.161 44,527 -0.01(-0.73%)
Jul 07, 2023 1.160 1.190 1.160 1.170 48,960 +0.02(+1.74%)
Jul 06, 2023 1.190 1.190 1.150 1.150 37,593 -0.02(-1.71%)
Jul 05, 2023 1.190 1.190 1.170 1.170 53,680 -0.01(-0.85%)
Jul 03, 2023 1.190 1.200 1.170 1.180 38,781 +0.01(+0.86%)
Jun 30, 2023 1.190 1.190 1.150 1.170 42,512 -0.00(-0.01%)
Jun 29, 2023 1.190 1.190 1.150 1.170 44,118 -0.01(-0.85%)
Jun 28, 2023 1.140 1.190 1.140 1.180 74,517 +0.03(+2.61%)
Jun 27, 2023 1.130 1.180 1.129 1.150 49,589 -0.01(-0.86%)
Jun 26, 2023 1.130 1.180 1.130 1.160 55,230 +0.03(+2.65%)
Jun 23, 2023 1.140 1.180 1.110 1.130 74,075 -0.01(-0.88%)
Jun 22, 2023 1.150 1.172 1.116 1.140 43,335 +0.01(+0.88%)
Jun 21, 2023 1.120 1.170 1.080 1.130 82,275 +0.01(+0.89%)
Jun 20, 2023 1.190 1.198 1.100 1.120 73,595 -0.03(-2.61%)
Jun 16, 2023 1.190 1.200 1.130 1.150 76,690 -0.01(-0.86%)
Jun 15, 2023 1.210 1.210 1.132 1.160 72,002 +0.00(+0.00%)
Jun 14, 2023 1.200 1.205 1.140 1.160 94,670 +0.00(+0.00%)
Jun 13, 2023 1.140 1.200 1.140 1.160 51,467 +0.02(+1.75%)
Jun 12, 2023 1.160 1.200 1.130 1.140 62,827 -0.06(-5.00%)
Jun 09, 2023 1.150 1.250 1.120 1.200 139,072 +0.01(+0.84%)
Jun 08, 2023 1.190 1.190 1.155 1.190 137,211 +0.01(+0.86%)
Jun 07, 2023 1.140 1.180 1.130 1.180 44,646 +0.08(+7.26%)
Jun 06, 2023 1.150 1.180 1.060 1.100 79,938 -0.07(-5.98%)
Jun 05, 2023 1.190 1.190 1.150 1.170 39,826 +0.00(+0.00%)
Jun 02, 2023 1.210 1.220 1.161 1.170 37,006 +0.01(+0.86%)
Jun 01, 2023 1.170 1.180 1.140 1.160 28,541 -0.01(-0.85%)
May 31, 2023 1.200 1.210 1.140 1.170 50,278 +0.01(+0.86%)
May 30, 2023 1.140 1.200 1.140 1.160 28,801 +0.01(+0.87%)
May 26, 2023 1.140 1.170 1.140 1.150 23,475 +0.01(+0.59%)
May 25, 2023 1.160 1.180 1.110 1.143 21,052 -0.02(-1.44%)
May 24, 2023 1.150 1.190 1.150 1.160 32,249 +0.01(+0.87%)
May 23, 2023 1.120 1.180 1.120 1.150 19,727 +0.03(+2.68%)
May 22, 2023 1.190 1.190 1.120 1.120 29,067 -0.01(-0.88%)
May 19, 2023 1.110 1.200 1.110 1.130 37,055 +0.02(+1.80%)
May 18, 2023 1.080 1.150 1.080 1.110 54,105 +0.01(+0.63%)
May 17, 2023 1.110 1.145 1.100 1.103 14,186 -0.01(-0.62%)
May 16, 2023 1.100 1.149 1.100 1.110 14,741 +0.01(+0.91%)
May 15, 2023 1.090 1.150 1.090 1.100 29,632 -0.02(-1.79%)
May 12, 2023 1.100 1.140 1.100 1.120 26,589 +0.01(+0.90%)
May 11, 2023 1.080 1.140 1.080 1.110 37,976 -0.01(-0.57%)
May 10, 2023 1.110 1.130 1.084 1.116 26,825 +0.05(+4.33%)
May 09, 2023 1.100 1.110 1.070 1.070 33,387 +0.01(+0.95%)
May 08, 2023 1.090 1.110 1.060 1.060 62,912 -0.05(-4.50%)
May 05, 2023 1.070 1.179 1.070 1.110 43,065 +0.02(+1.83%)
May 04, 2023 1.110 1.151 1.080 1.090 63,396 -0.03(-2.68%)
May 03, 2023 1.150 1.160 1.120 1.120 27,900 +0.01(+0.90%)
May 02, 2023 1.150 1.190 1.080 1.110 62,180 -0.05(-4.31%)
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.