Cango Inc ADR (NY: CANG )

1.520 +0.030 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 1.090 1.090 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%)
May 01, 2023 1.200 1.200 1.150 1.160 45,738 -0.03(-2.52%)
Apr 28, 2023 1.160 1.200 1.140 1.190 36,348 +0.07(+6.25%)
Apr 27, 2023 1.110 1.171 1.110 1.120 45,207 +0.00(+0.00%)
Apr 26, 2023 1.130 1.220 1.100 1.120 72,196 -0.03(-2.61%)
Apr 25, 2023 1.090 1.180 1.090 1.150 50,867 +0.02(+1.77%)
Apr 24, 2023 1.220 1.220 1.130 1.130 57,345 -0.04(-3.42%)
Apr 21, 2023 1.200 1.230 1.110 1.170 240,754 +0.03(+2.63%)
Apr 20, 2023 1.180 1.190 1.130 1.140 28,302 -0.03(-2.56%)
Apr 19, 2023 1.180 1.180 1.121 1.170 27,487 +0.04(+3.54%)
Apr 18, 2023 1.190 1.190 1.130 1.130 46,333 -0.04(-3.42%)
Apr 17, 2023 1.130 1.190 1.130 1.170 45,852 +0.04(+3.54%)
Apr 14, 2023 1.190 1.230 1.130 1.130 43,268 -0.04(-3.00%)
Apr 13, 2023 1.150 1.190 1.140 1.165 33,387 +0.03(+2.19%)
Apr 12, 2023 1.140 1.181 1.100 1.140 46,669 -0.01(-0.87%)
Apr 11, 2023 1.130 1.200 1.130 1.150 36,688 -0.01(-0.86%)
Apr 10, 2023 1.190 1.190 1.150 1.160 35,900 +0.02(+1.75%)
Apr 06, 2023 1.130 1.170 1.120 1.140 57,213 -0.01(-0.87%)
Apr 05, 2023 1.100 1.180 1.100 1.150 29,870 -0.01(-0.86%)
Apr 04, 2023 1.190 1.190 1.160 1.160 24,311 -0.02(-1.39%)
Apr 03, 2023 1.160 1.189 1.150 1.176 32,989 +0.04(+3.19%)
Mar 31, 2023 1.170 1.209 1.140 1.140 37,372 -0.05(-4.20%)
Mar 30, 2023 1.180 1.200 1.170 1.190 19,112 +0.02(+1.71%)
Mar 29, 2023 1.150 1.210 1.140 1.170 35,467 +0.01(+0.86%)
Mar 28, 2023 1.100 1.170 1.103 1.160 20,995 +0.03(+2.65%)
Mar 27, 2023 1.090 1.150 1.090 1.130 41,495 +0.04(+3.67%)
Mar 24, 2023 1.090 1.139 1.070 1.090 68,807 +0.02(+1.87%)
Mar 23, 2023 1.040 1.080 1.040 1.070 43,163 +0.01(+0.94%)
Mar 22, 2023 1.090 1.119 1.030 1.060 123,044 -0.02(-1.85%)
Mar 21, 2023 1.090 1.105 1.060 1.080 52,463 +0.00(+0.00%)
Mar 20, 2023 1.140 1.150 1.080 1.080 108,246 +0.01(+0.93%)
Mar 17, 2023 1.060 1.100 1.060 1.070 55,383 +0.00(+0.00%)
Mar 16, 2023 1.050 1.082 1.040 1.070 51,467 +0.06(+5.94%)
Mar 15, 2023 1.060 1.080 1.010 1.010 112,517 -0.08(-7.34%)
Mar 14, 2023 1.200 1.200 1.080 1.090 164,663 -0.11(-9.17%)
Mar 13, 2023 1.250 1.254 1.170 1.200 125,340 -0.07(-5.51%)
Mar 10, 2023 1.290 1.294 1.250 1.270 74,402 -0.04(-3.05%)
Mar 09, 2023 1.310 1.328 1.300 1.310 56,820 +0.00(+0.00%)
Mar 08, 2023 1.350 1.350 1.300 1.310 45,849 -0.04(-2.96%)
Mar 07, 2023 1.340 1.360 1.340 1.350 28,607 -0.01(-0.74%)
Mar 06, 2023 1.320 1.360 1.310 1.360 50,614 +0.04(+3.03%)
Mar 03, 2023 1.390 1.390 1.300 1.320 80,443 -0.04(-2.94%)
Mar 02, 2023 1.400 1.400 1.350 1.360 8,519 -0.01(-0.73%)
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.