Cango Inc ADR (NY: CANG )

1.530 +0.040 (+2.68%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1.183 1.368 1.169 1.322 2,592,881 +0.11(+9.44%)
May 27, 2022 1.094 1.221 1.094 1.208 879,347 +0.09(+8.33%)
May 26, 2022 1.170 1.263 1.009 1.115 2,102,356 -0.09(-7.37%)
May 25, 2022 1.204 1.252 1.102 1.204 1,040,835 -0.06(-4.68%)
May 24, 2022 1.246 1.352 1.204 1.263 1,578,590 -0.27(-17.86%)
May 23, 2022 1.402 1.605 1.390 1.537 2,255,628 +0.14(+9.64%)
May 20, 2022 1.406 1.432 1.377 1.402 692,233 -0.01(-0.60%)
May 19, 2022 1.330 1.432 1.318 1.411 630,888 +0.06(+4.38%)
May 18, 2022 1.313 1.390 1.313 1.352 633,767 +0.01(+0.63%)
May 17, 2022 1.275 1.394 1.275 1.343 871,943 +0.13(+10.42%)
May 16, 2022 1.225 1.280 1.161 1.216 813,425 +0.08(+7.06%)
May 13, 2022 1.183 1.221 1.123 1.136 563,643 -0.02(-1.47%)
May 12, 2022 1.073 1.195 1.043 1.153 491,432 +0.08(+7.48%)
May 11, 2022 1.157 1.178 1.056 1.073 511,347 -0.05(-4.15%)
May 10, 2022 1.191 1.223 1.102 1.119 654,745 -0.06(-5.36%)
May 09, 2022 1.259 1.267 1.170 1.183 371,973 -0.09(-7.29%)
May 06, 2022 1.322 1.343 1.271 1.275 291,063 -0.07(-5.33%)
May 05, 2022 1.352 1.402 1.309 1.347 332,108 -0.04(-3.04%)
May 04, 2022 1.398 1.415 1.339 1.390 549,436 -0.06(-4.08%)
May 03, 2022 1.423 1.474 1.385 1.449 548,513 +0.03(+1.78%)
May 02, 2022 1.347 1.423 1.343 1.423 411,007 +0.08(+6.31%)
Apr 29, 2022 1.390 1.446 1.335 1.339 1,020,989 -0.02(-1.25%)
Apr 28, 2022 1.347 1.406 1.284 1.356 719,294 +0.05(+3.55%)
Apr 27, 2022 1.199 1.318 1.170 1.309 777,109 +0.10(+8.39%)
Apr 26, 2022 1.301 1.330 1.183 1.208 1,669,915 -0.19(-13.86%)
Apr 25, 2022 1.136 1.419 1.085 1.402 12,929,374 +0.41(+40.68%)
Apr 22, 2022 1.031 1.069 0.9841 0.9967 768,095 -0.02(-2.08%)
Apr 21, 2022 1.014 1.119 1.009 1.018 215,292 -0.01(-0.82%)
Apr 20, 2022 0.9967 1.067 0.9967 1.026 211,922 +0.03(+2.53%)
Apr 19, 2022 1.035 1.093 0.9798 1.001 233,641 -0.05(-5.20%)
Apr 18, 2022 1.111 1.123 1.039 1.056 193,921 -0.07(-6.37%)
Apr 14, 2022 1.035 1.140 1.035 1.128 196,918 +0.07(+6.80%)
Apr 13, 2022 1.012 1.088 1.012 1.056 113,761 +0.05(+5.49%)
Apr 12, 2022 0.9925 1.111 0.9925 1.001 334,338 +0.00(+0.42%)
Apr 11, 2022 1.014 1.064 0.9820 0.9967 159,922 -0.02(-1.67%)
Apr 08, 2022 1.052 1.094 1.014 1.014 180,323 -0.01(-1.23%)
Apr 07, 2022 1.047 1.123 1.014 1.026 221,138 -0.03(-2.41%)
Apr 06, 2022 1.056 1.123 1.035 1.052 282,985 -0.02(-1.58%)
Apr 05, 2022 1.090 1.166 1.064 1.069 283,908 -0.05(-4.17%)
Apr 04, 2022 1.128 1.174 1.107 1.115 247,429 +0.00(+0.38%)
Apr 01, 2022 1.128 1.151 1.102 1.111 185,650 +0.02(+1.54%)
Mar 31, 2022 1.115 1.142 1.039 1.094 558,836 -0.05(-4.07%)
Mar 30, 2022 1.107 1.176 1.107 1.140 228,925 +0.01(+0.75%)
Mar 29, 2022 1.136 1.195 1.132 1.132 199,589 -0.00(-0.37%)
Mar 28, 2022 1.098 1.183 1.081 1.136 346,762 +0.05(+4.67%)
Mar 25, 2022 1.111 1.178 1.085 1.085 246,943 -0.07(-5.86%)
Mar 24, 2022 1.153 1.178 1.107 1.153 247,843 +0.01(+0.74%)
Mar 23, 2022 1.039 1.183 1.039 1.145 349,960 +0.07(+6.69%)
Mar 22, 2022 1.064 1.094 1.035 1.073 234,527 +0.05(+4.53%)
Mar 21, 2022 1.014 1.052 0.9756 1.026 382,282 +0.01(+0.83%)
Mar 18, 2022 0.8827 1.119 0.8827 1.018 747,880 +0.14(+15.87%)
Mar 17, 2022 0.9123 0.9334 0.8658 0.8785 485,347 +0.02(+1.96%)
Mar 16, 2022 0.8912 0.9630 0.8447 0.8616 715,087 +0.04(+4.62%)
Mar 15, 2022 0.8447 0.9165 0.8236 0.8236 615,934 -0.02(-2.50%)
Mar 14, 2022 1.123 1.132 0.8362 0.8447 1,125,678 -0.28(-24.81%)
Mar 11, 2022 1.140 1.216 1.119 1.123 512,471 -0.14(-11.33%)
Mar 10, 2022 1.233 1.313 1.225 1.267 252,174 -0.02(-1.32%)
Mar 09, 2022 1.292 1.313 1.225 1.284 181,694 +0.04(+3.40%)
Mar 08, 2022 1.305 1.330 1.216 1.242 264,138 -0.07(-5.47%)
Mar 07, 2022 1.318 1.360 1.292 1.313 161,327 -0.04(-3.11%)
Mar 04, 2022 1.313 1.377 1.309 1.356 99,832 +0.00(+0.00%)
Mar 03, 2022 1.415 1.449 1.330 1.356 118,544 -0.09(-6.14%)
Mar 02, 2022 1.402 1.554 1.373 1.444 234,042 +0.03(+2.40%)
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.