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

Cango Inc ADR (NY: CANG )

1.460 -0.040 (-2.67%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2019 1.950 1.950 1.950 1.950 8 +0.00(+0.00%)
Sep 27, 2019 1.956 1.956 1.950 1.950 551 -0.01(-0.37%)
Sep 26, 2019 1.957 1.957 46 +0.00(+0.00%)
Sep 25, 2019 1.957 1.957 1.957 1.957 339 +0.03(+1.35%)
Sep 24, 2019 1.931 1.931 1.931 1.931 469 -0.03(-1.33%)
Sep 23, 2019 1.957 1.957 2 +0.00(+0.00%)
Sep 20, 2019 1.957 1.957 1.957 1.957 275 +0.00(+0.00%)
Sep 19, 2019 1.957 1.957 1.957 1.957 405 +0.03(+1.73%)
Sep 18, 2019 2.073 2.073 1.924 1.924 1,611 -0.11(-5.54%)
Sep 17, 2019 2.033 2.095 2.033 2.037 4,254 +0.04(+2.23%)
Sep 16, 2019 1.910 2.001 1.910 1.992 1,189 +0.13(+6.74%)
Sep 13, 2019 1.867 1.867 1.866 1.866 827 +0.00(+0.00%)
Sep 12, 2019 1.866 1.866 1.866 1.866 736 -0.02(-0.91%)
Sep 11, 2019 1.884 1.884 1.884 1.884 587 +0.05(+2.71%)
Sep 10, 2019 1.812 1.834 1.812 1.834 1,018 -0.05(-2.69%)
Sep 09, 2019 1.964 1.964 1.885 1.885 1,098 -0.03(-1.51%)
Sep 06, 2019 1.914 1.914 1.914 1.914 275 +0.05(+2.90%)
Sep 05, 2019 1.860 1.860 1.860 1.860 882 +0.00(+0.02%)
Sep 04, 2019 1.812 1.906 1.812 1.859 10,399 +0.03(+1.79%)
Sep 03, 2019 2.175 2.189 1.827 1.827 18,555 -0.32(-14.72%)
Aug 30, 2019 2.142 2.142 2.142 2.142 3,035 +0.05(+2.25%)
Aug 29, 2019 2.135 2.135 2.095 2.095 604 +0.03(+1.40%)
Aug 28, 2019 2.027 2.066 2.026 2.066 2,281 +0.04(+2.01%)
Aug 27, 2019 1.997 2.030 1.997 2.025 2,728 +0.03(+1.40%)
Aug 26, 2019 1.903 1.997 1.818 1.997 3,200 +0.01(+0.73%)
Aug 23, 2019 1.982 1.982 1.982 1.982 551 +0.00(+0.00%)
Aug 22, 2019 1.957 1.982 1.924 1.982 10,556 +0.01(+0.54%)
Aug 21, 2019 1.899 1.993 1.899 1.972 21,262 +0.12(+6.26%)
Aug 20, 2019 2.120 2.233 1.812 1.856 86,326 -0.36(-16.20%)
Aug 19, 2019 2.131 2.214 2.131 2.214 2,011 +0.13(+5.98%)
Aug 16, 2019 2.240 2.240 2.047 2.089 7,174 -0.04(-1.96%)
Aug 15, 2019 2.196 2.294 2.131 2.131 14,072 -0.05(-2.33%)
Aug 14, 2019 2.182 2.182 2.182 2.182 110 +0.00(+0.00%)
Aug 13, 2019 2.290 2.290 2.131 2.182 10,452 -0.06(-2.75%)
Aug 12, 2019 2.243 2.243 2.243 2.243 278 -0.05(-2.30%)
Aug 09, 2019 2.266 2.301 2.266 2.296 1,103 -0.01(-0.38%)
Aug 08, 2019 2.414 2.414 2.305 2.305 12,447 -0.01(-0.63%)
Aug 07, 2019 2.319 2.319 2.319 2.319 2 +0.00(+0.00%)
Aug 06, 2019 2.406 2.406 2.175 2.319 13,661 +0.14(+6.67%)
Aug 05, 2019 2.175 2.175 2.175 2.175 63 +0.00(+0.00%)
Aug 01, 2019 2.175 2.175 2.175 0 -0.07(-3.23%)
Jul 31, 2019 2.248 2.248 2.247 2.247 1,931 -0.05(-2.36%)
Jul 30, 2019 2.301 2.301 2.301 2.301 8 +0.00(+0.00%)
Jul 29, 2019 2.389 2.389 2.301 2.301 2,069 +0.02(+0.95%)
Jul 26, 2019 2.280 2.280 2.280 2.280 275 -0.17(-6.81%)
Jul 25, 2019 2.446 2.446 2.446 2.446 413 +0.00(+0.00%)
Jul 24, 2019 2.530 2.530 2.446 2.446 2,221 -0.11(-4.26%)
Jul 23, 2019 2.555 2.555 2.555 2.555 422 +0.10(+3.89%)
Jul 22, 2019 2.459 2.459 2.459 2.459 562 -0.15(-5.75%)
Jul 19, 2019 2.609 2.609 2.609 2.609 275 +0.00(+0.00%)
Jul 18, 2019 2.609 2.609 2.609 2.609 692 +0.00(+0.00%)
Jul 17, 2019 2.617 2.617 2.609 2.609 1,387 -0.02(-0.65%)
Jul 16, 2019 2.627 2.627 289 +0.00(+0.00%)
Jul 15, 2019 2.627 2.627 2.627 2.627 838 +0.05(+2.07%)
Jul 12, 2019 2.608 2.608 2.573 2.573 2,207 -0.05(-2.00%)
Jul 11, 2019 2.550 2.626 2.550 2.626 4,831 +0.08(+3.06%)
Jul 10, 2019 2.542 2.551 2.542 2.548 1,600 -0.01(-0.42%)
Jul 09, 2019 2.559 2.559 2.559 2.559 954 +0.08(+3.07%)
Jul 08, 2019 2.406 2.483 2.406 2.483 3,973 +0.08(+3.16%)
Jul 05, 2019 2.406 2.406 2.406 2.406 551 -0.05(-1.92%)
Jul 03, 2019 2.595 2.595 2.454 2.454 1,655 -0.07(-2.59%)
Jul 02, 2019 2.812 2.812 2.519 2.519 6,280 -0.37(-12.80%)
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.