Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cango Inc ADR (NY: CANG )

1.610 +0.030 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2020 1.553 1.589 1.481 1.547 192,866 +0.17(+12.65%)
Jul 30, 2020 1.360 1.393 1.338 1.374 74,576 -0.01(-0.40%)
Jul 29, 2020 1.299 1.412 1.299 1.379 79,060 +0.09(+7.07%)
Jul 28, 2020 1.365 1.365 1.288 1.288 42,883 -0.04(-2.78%)
Jul 27, 2020 1.448 1.448 1.319 1.325 94,410 -0.07(-5.26%)
Jul 24, 2020 1.407 1.432 1.387 1.399 39,515 -0.02(-1.55%)
Jul 23, 2020 1.448 1.514 1.421 1.421 83,744 +0.01(+0.39%)
Jul 22, 2020 1.465 1.465 1.415 1.415 78,346 -0.02(-1.35%)
Jul 21, 2020 1.448 1.503 1.404 1.434 136,413 +0.03(+1.96%)
Jul 20, 2020 1.407 1.451 1.387 1.407 81,235 +0.03(+2.00%)
Jul 17, 2020 1.517 1.564 1.352 1.379 260,659 -0.10(-6.72%)
Jul 16, 2020 1.462 1.495 1.426 1.478 164,618 +0.01(+0.94%)
Jul 15, 2020 1.423 1.490 1.401 1.465 142,420 +0.06(+4.53%)
Jul 14, 2020 1.469 1.469 1.376 1.401 61,365 -0.02(-1.74%)
Jul 13, 2020 1.465 1.465 1.407 1.426 79,361 -0.05(-3.18%)
Jul 10, 2020 1.558 1.586 1.379 1.473 142,474 -0.07(-4.64%)
Jul 09, 2020 1.581 1.641 1.514 1.545 109,825 -0.02(-1.06%)
Jul 08, 2020 1.603 1.641 1.503 1.561 161,978 -0.00(-0.18%)
Jul 07, 2020 1.603 1.641 1.556 1.564 181,414 -0.01(-0.53%)
Jul 06, 2020 1.600 1.688 1.558 1.572 170,139 -0.02(-1.21%)
Jul 02, 2020 1.575 1.683 1.495 1.592 298,725 +0.02(+1.23%)
Jul 01, 2020 1.627 1.627 1.467 1.572 89,809 -0.10(-5.78%)
Jun 30, 2020 1.512 1.710 1.512 1.669 199,203 +0.10(+6.14%)
Jun 29, 2020 1.572 1.586 1.503 1.572 121,574 +0.05(+3.07%)
Jun 26, 2020 1.517 1.597 1.476 1.525 197,579 +0.01(+0.55%)
Jun 25, 2020 1.396 1.542 1.379 1.517 196,299 +0.11(+8.06%)
Jun 24, 2020 1.335 1.423 1.319 1.404 93,649 +0.07(+5.16%)
Jun 23, 2020 1.299 1.341 1.269 1.335 58,943 +0.06(+4.42%)
Jun 22, 2020 1.324 1.324 1.279 1.279 29,785 -0.02(-1.38%)
Jun 19, 2020 1.324 1.324 1.296 1.296 51,841 +0.01(+0.80%)
Jun 18, 2020 1.310 1.338 1.272 1.286 80,239 +0.00(+0.27%)
Jun 17, 2020 1.335 1.365 1.269 1.283 147,916 -0.02(-1.48%)
Jun 16, 2020 1.299 1.379 1.269 1.302 113,874 -0.02(-1.67%)
Jun 15, 2020 1.324 1.365 1.257 1.324 58,331 -0.02(-1.44%)
Jun 12, 2020 1.288 1.365 1.255 1.343 41,691 +0.04(+2.96%)
Jun 11, 2020 1.277 1.365 1.250 1.305 56,939 -0.02(-1.46%)
Jun 10, 2020 1.379 1.379 1.291 1.324 91,394 -0.06(-4.00%)
Jun 09, 2020 1.407 1.407 1.175 1.379 125,830 -0.01(-0.40%)
Jun 08, 2020 1.277 1.429 1.159 1.385 236,127 +0.10(+7.96%)
Jun 05, 2020 1.296 1.310 1.258 1.283 43,866 +0.03(+2.20%)
Jun 04, 2020 1.305 1.305 1.255 1.255 42,760 -0.02(-1.94%)
Jun 03, 2020 1.324 1.324 1.269 1.280 51,095 -0.03(-2.52%)
Jun 02, 2020 1.343 1.347 1.283 1.313 37,692 -0.02(-1.65%)
Jun 01, 2020 1.327 1.362 1.316 1.335 36,267 +0.01(+0.83%)
May 29, 2020 1.332 1.349 1.288 1.324 45,678 -0.00(-0.21%)
May 28, 2020 1.354 1.374 1.310 1.327 40,741 -0.05(-3.80%)
May 27, 2020 1.360 1.379 1.352 1.379 48,165 +0.01(+0.81%)
May 26, 2020 1.407 1.407 1.357 1.368 41,520 -0.02(-1.20%)
May 22, 2020 1.316 1.421 1.283 1.385 76,856 +0.01(+0.40%)
May 21, 2020 1.368 1.379 1.321 1.379 72,459 -0.01(-0.79%)
May 20, 2020 1.437 1.437 1.343 1.390 43,449 +0.01(+0.40%)
May 19, 2020 1.365 1.407 1.352 1.385 46,469 -0.01(-0.79%)
May 18, 2020 1.393 1.405 1.346 1.396 53,854 +0.01(+0.40%)
May 15, 2020 1.412 1.412 1.310 1.390 91,720 -0.01(-0.79%)
May 14, 2020 1.382 1.451 1.283 1.401 136,594 +0.02(+1.60%)
May 13, 2020 1.407 1.443 1.365 1.379 75,018 -0.03(-2.15%)
May 12, 2020 1.421 1.421 1.387 1.410 53,625 -0.01(-0.39%)
May 11, 2020 1.407 1.434 1.393 1.415 83,519 -0.02(-1.35%)
May 08, 2020 1.434 1.484 1.410 1.434 75,769 +0.03(+2.36%)
May 07, 2020 1.407 1.443 1.387 1.401 72,778 +0.01(+0.59%)
May 06, 2020 1.338 1.423 1.316 1.393 76,646 +0.07(+4.99%)
May 05, 2020 1.324 1.371 1.296 1.327 56,384 -0.03(-2.43%)
May 04, 2020 1.338 1.376 1.324 1.360 42,314 -0.02(-1.40%)
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.