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 (%)
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%)
Mar 01, 2023 1.350 1.390 1.340 1.370 35,341 +0.04(+3.01%)
Feb 28, 2023 1.350 1.350 1.330 1.330 13,756 +0.00(+0.00%)
Feb 27, 2023 1.360 1.370 1.320 1.330 32,377 -0.03(-2.21%)
Feb 24, 2023 1.370 1.400 1.340 1.360 52,371 +0.00(+0.00%)
Feb 23, 2023 1.400 1.400 1.350 1.360 58,601 -0.05(-3.55%)
Feb 22, 2023 1.360 1.410 1.333 1.410 37,242 +0.04(+2.92%)
Feb 21, 2023 1.440 1.470 1.360 1.370 41,508 -0.05(-3.52%)
Feb 17, 2023 1.400 1.450 1.390 1.420 73,779 +0.00(+0.00%)
Feb 16, 2023 1.400 1.420 1.370 1.420 129,035 +0.04(+2.90%)
Feb 15, 2023 1.420 1.420 1.364 1.380 122,745 -0.03(-2.13%)
Feb 14, 2023 1.430 1.430 1.410 1.410 24,676 -0.02(-1.40%)
Feb 13, 2023 1.460 1.460 1.410 1.430 34,820 +0.00(+0.00%)
Feb 10, 2023 1.430 1.440 1.400 1.430 53,440 +0.02(+1.42%)
Feb 09, 2023 1.440 1.470 1.400 1.410 116,083 -0.02(-1.40%)
Feb 08, 2023 1.460 1.460 1.420 1.430 37,248 -0.02(-1.38%)
Feb 07, 2023 1.460 1.460 1.420 1.450 55,676 +0.01(+0.69%)
Feb 06, 2023 1.430 1.470 1.430 1.440 113,994 -0.04(-2.70%)
Feb 03, 2023 1.400 1.500 1.400 1.480 89,768 +0.05(+3.50%)
Feb 02, 2023 1.400 1.450 1.400 1.430 93,106 +0.02(+1.42%)
Feb 01, 2023 1.370 1.430 1.370 1.410 44,372 +0.03(+2.17%)
Jan 31, 2023 1.430 1.470 1.300 1.380 190,506 -0.07(-4.83%)
Jan 30, 2023 1.510 1.510 1.410 1.450 64,713 -0.03(-2.03%)
Jan 27, 2023 1.460 1.490 1.440 1.480 82,718 +0.05(+3.50%)
Jan 26, 2023 1.470 1.470 1.430 1.430 72,192 -0.01(-0.69%)
Jan 25, 2023 1.420 1.450 1.395 1.440 147,018 +0.03(+2.13%)
Jan 24, 2023 1.420 1.430 1.391 1.410 64,816 +0.02(+1.44%)
Jan 23, 2023 1.350 1.400 1.350 1.390 114,767 +0.01(+0.72%)
Jan 20, 2023 1.350 1.390 1.350 1.380 46,822 +0.03(+2.22%)
Jan 19, 2023 1.360 1.378 1.330 1.350 64,936 +0.00(+0.00%)
Jan 18, 2023 1.420 1.420 1.330 1.350 82,025 -0.06(-4.26%)
Jan 17, 2023 1.440 1.440 1.390 1.410 81,733 -0.01(-0.70%)
Jan 13, 2023 1.440 1.440 1.400 1.420 189,729 -0.01(-0.70%)
Jan 12, 2023 1.430 1.450 1.400 1.430 144,402 +0.02(+1.42%)
Jan 11, 2023 1.460 1.460 1.400 1.410 236,071 -0.04(-2.76%)
Jan 10, 2023 1.430 1.450 1.410 1.450 85,751 +0.04(+2.84%)
Jan 09, 2023 1.430 1.430 1.390 1.410 84,201 +0.01(+1.08%)
Jan 06, 2023 1.410 1.410 1.370 1.395 51,530 +0.02(+1.09%)
Jan 05, 2023 1.400 1.409 1.360 1.380 61,664 -0.01(-0.72%)
Jan 04, 2023 1.330 1.390 1.330 1.390 118,234 +0.05(+3.73%)
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.